Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 49.39
-0.60 (-1.20%)
At close: Oct 7, 2026
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 48.16 | 49.44 | 46.00 | 49.39 | 49.39 | -1.20% | 1,283 |
| Oct 6, 2026 | 48.61 | 49.99 | 47.55 | 49.99 | 49.99 | -0.97% | 513 |
| Oct 5, 2026 | 49.88 | 50.49 | 49.87 | 50.48 | 50.48 | 1.18% | 155 |
| Oct 1, 2026 | 46.56 | 50.00 | 46.56 | 49.89 | 49.89 | -0.91% | 188 |
| Sep 30, 2026 | 50.60 | 50.60 | 46.05 | 50.35 | 50.35 | -0.79% | 1,785 |
| Sep 29, 2026 | 50.85 | 50.85 | 48.00 | 50.75 | 50.75 | -0.28% | 223 |
| Sep 28, 2026 | 51.40 | 51.40 | 48.10 | 50.89 | 50.89 | 5.76% | 321 |
| Sep 25, 2026 | 48.16 | 51.49 | 48.00 | 48.12 | 48.12 | -3.64% | 244 |
| Sep 24, 2026 | 51.50 | 51.50 | 47.00 | 49.94 | 49.94 | -3.03% | 95 |
| Sep 23, 2026 | 50.00 | 51.50 | 49.00 | 51.50 | 51.50 | - | 1,030 |
| Sep 22, 2026 | 49.48 | 53.00 | 46.50 | 51.50 | 51.50 | 3.60% | 179 |
| Sep 21, 2026 | 49.48 | 49.98 | 49.48 | 49.71 | 49.71 | 0.46% | 836 |
| Sep 18, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.04% | 32 |
| Sep 17, 2026 | 49.50 | 49.50 | 49.49 | 49.50 | 49.50 | 3.00% | 197 |
| Sep 16, 2026 | 48.06 | 48.99 | 47.16 | 48.06 | 48.06 | -2.42% | 347 |
| Sep 15, 2026 | 45.28 | 49.50 | 45.28 | 49.25 | 49.25 | -0.91% | 278 |
| Sep 11, 2026 | 48.16 | 49.75 | 48.16 | 49.70 | 49.70 | -0.28% | 136 |
| Sep 10, 2026 | 49.85 | 49.85 | 49.84 | 49.84 | 49.84 | -0.02% | 18 |
| Sep 9, 2026 | 48.00 | 49.85 | 48.00 | 49.85 | 49.85 | - | 8 |
| Sep 8, 2026 | 48.94 | 49.85 | 48.94 | 49.85 | 49.85 | 4.01% | 1,091 |
| Sep 7, 2026 | 46.01 | 49.00 | 46.01 | 47.93 | 47.93 | -0.33% | 15 |
| Sep 4, 2026 | 49.00 | 50.00 | 47.25 | 48.09 | 48.09 | -1.35% | 1,130 |
| Sep 3, 2026 | 50.00 | 50.99 | 48.31 | 48.75 | 48.75 | -5.80% | 1,624 |
| Sep 2, 2026 | 50.00 | 51.75 | 50.00 | 51.75 | 51.75 | 1.47% | 141 |
| Sep 1, 2026 | 51.00 | 51.00 | 49.50 | 51.00 | 51.00 | -0.31% | 608 |
| Aug 31, 2026 | 47.00 | 52.99 | 47.00 | 51.16 | 51.16 | 4.64% | 878 |
| Aug 28, 2026 | 48.50 | 48.89 | 48.00 | 48.89 | 48.89 | 0.80% | 376 |
| Aug 27, 2026 | 46.50 | 48.90 | 46.50 | 48.50 | 48.50 | -1.46% | 246 |
| Aug 26, 2026 | 46.17 | 49.99 | 46.16 | 49.22 | 49.22 | 2.54% | 1,066 |
| Aug 25, 2026 | 45.00 | 49.00 | 45.00 | 48.00 | 48.00 | 4.67% | 1,452 |
| Aug 24, 2026 | 49.44 | 49.44 | 44.50 | 45.86 | 45.86 | -7.24% | 707 |
| Aug 21, 2026 | 48.51 | 49.45 | 48.00 | 49.44 | 49.44 | 1.77% | 43 |
| Aug 20, 2026 | 49.50 | 49.50 | 48.20 | 48.58 | 48.58 | 0.77% | 299 |
| Aug 19, 2026 | 49.99 | 49.99 | 48.10 | 48.21 | 48.21 | -2.76% | 543 |
| Aug 17, 2026 | 50.00 | 50.00 | 48.01 | 49.58 | 49.58 | 2.80% | 36 |
| Aug 14, 2026 | 46.70 | 50.00 | 46.70 | 48.23 | 48.23 | -6.35% | 614 |
| Aug 13, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | 4.08% | 71 |
| Aug 12, 2026 | 49.06 | 51.48 | 46.00 | 49.48 | 49.48 | -3.92% | 666 |
| Aug 11, 2026 | 48.99 | 53.53 | 48.00 | 51.50 | 51.50 | 5.06% | 2,012 |
| Aug 10, 2026 | 48.75 | 49.99 | 46.80 | 49.02 | 49.02 | -1.45% | 191 |
| Aug 7, 2026 | 48.00 | 49.94 | 48.00 | 49.74 | 49.74 | -0.26% | 72 |
| Aug 6, 2026 | 49.44 | 49.94 | 49.44 | 49.87 | 49.87 | 0.87% | 8 |
| Aug 5, 2026 | 47.66 | 49.44 | 47.66 | 49.44 | 49.44 | -0.10% | 154 |
| Aug 4, 2026 | 49.82 | 49.82 | 48.05 | 49.49 | 49.49 | -0.18% | 112 |
| Aug 3, 2026 | 47.99 | 49.99 | 47.40 | 49.58 | 49.58 | 5.49% | 7,149 |
| Jul 31, 2026 | 47.66 | 48.50 | 45.70 | 47.00 | 47.00 | -3.69% | 1,054 |
| Jul 30, 2026 | 47.66 | 48.90 | 47.45 | 48.80 | 48.80 | 1.04% | 305 |
| Jul 29, 2026 | 47.85 | 49.89 | 47.58 | 48.30 | 48.30 | 2.11% | 149 |
| Jul 28, 2026 | 50.44 | 50.44 | 45.00 | 47.30 | 47.30 | -5.31% | 7,623 |
| Jul 27, 2026 | 49.15 | 50.00 | 48.20 | 49.95 | 49.95 | 1.63% | 3,017 |