Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 52.49
-1.01 (-1.89%)
At close: May 21, 2026
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 57.00 | 57.00 | 51.50 | 53.50 | 53.50 | 4.05% | 435 |
| May 18, 2026 | 50.55 | 54.00 | 48.05 | 51.42 | 51.42 | -4.28% | 607 |
| May 14, 2026 | 53.73 | 53.73 | 51.10 | 53.72 | 53.72 | -0.52% | 773 |
| May 13, 2026 | 54.00 | 54.00 | 53.70 | 54.00 | 54.00 | 6.49% | 839 |
| May 12, 2026 | 52.00 | 54.90 | 50.31 | 50.71 | 50.71 | -6.78% | 816 |
| May 11, 2026 | 55.50 | 55.50 | 50.51 | 54.40 | 54.40 | -1.98% | 4,368 |
| May 8, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 30 |
| May 7, 2026 | 52.30 | 55.50 | 52.30 | 55.50 | 55.50 | - | 2,393 |
| May 6, 2026 | 58.00 | 58.00 | 54.99 | 55.50 | 55.50 | 3.76% | 892 |
| May 5, 2026 | 53.90 | 53.90 | 50.00 | 53.49 | 53.49 | 8.83% | 6,874 |
| May 4, 2026 | 51.50 | 51.50 | 48.55 | 49.15 | 49.15 | -4.78% | 3,673 |
| Apr 30, 2026 | 57.00 | 57.00 | 50.51 | 51.62 | 51.62 | -2.97% | 2,415 |
| Apr 29, 2026 | 57.00 | 57.00 | 52.75 | 53.20 | 53.20 | -1.66% | 1,289 |
| Apr 28, 2026 | 54.50 | 54.50 | 54.10 | 54.10 | 54.10 | 1.18% | 49 |
| Apr 27, 2026 | 50.00 | 55.05 | 50.00 | 53.47 | 53.47 | -0.98% | 507 |
| Apr 24, 2026 | 53.99 | 54.00 | 53.99 | 54.00 | 54.00 | -0.90% | 315 |
| Apr 23, 2026 | 56.40 | 56.40 | 51.03 | 54.49 | 54.49 | -2.44% | 2,216 |
| Apr 21, 2026 | 55.90 | 55.90 | 55.85 | 55.85 | 55.85 | -0.09% | 99 |
| Apr 20, 2026 | 55.97 | 55.97 | 55.00 | 55.90 | 55.90 | -0.13% | 7 |
| Apr 17, 2026 | 56.49 | 56.49 | 52.01 | 55.97 | 55.97 | 0.77% | 799 |
| Apr 16, 2026 | 55.60 | 55.60 | 52.00 | 55.54 | 55.54 | 5.01% | 3,291 |
| Apr 15, 2026 | 49.00 | 54.00 | 48.00 | 52.89 | 52.89 | 12.70% | 5,007 |
| Apr 13, 2026 | 46.36 | 47.30 | 44.01 | 46.93 | 46.93 | 3.76% | 2,528 |
| Apr 10, 2026 | 45.98 | 53.99 | 45.10 | 45.23 | 45.23 | -0.11% | 1,680 |
| Apr 9, 2026 | 45.87 | 46.00 | 45.20 | 45.28 | 45.28 | 2.37% | 963 |
| Apr 8, 2026 | 45.94 | 46.43 | 43.99 | 44.23 | 44.23 | -2.23% | 3,718 |
| Apr 7, 2026 | 46.00 | 46.00 | 44.15 | 45.24 | 45.24 | -2.42% | 242 |
| Apr 6, 2026 | 46.00 | 46.49 | 45.00 | 46.36 | 46.36 | -1.36% | 524 |
| Apr 2, 2026 | 47.00 | 47.00 | 45.00 | 47.00 | 47.00 | - | 61 |
| Apr 1, 2026 | 46.00 | 49.00 | 45.00 | 47.00 | 47.00 | 6.82% | 129 |
| Mar 30, 2026 | 44.31 | 44.31 | 44.00 | 44.00 | 44.00 | -0.70% | 469 |
| Mar 27, 2026 | 46.06 | 46.06 | 43.00 | 44.31 | 44.31 | -2.21% | 2,635 |
| Mar 25, 2026 | 46.90 | 46.90 | 44.16 | 45.31 | 45.31 | -3.39% | 477 |
| Mar 24, 2026 | 46.98 | 48.85 | 46.60 | 46.90 | 46.90 | -0.17% | 881 |
| Mar 23, 2026 | 43.00 | 49.00 | 43.00 | 46.98 | 46.98 | 1.78% | 1,754 |
| Mar 20, 2026 | 49.94 | 49.94 | 46.00 | 46.16 | 46.16 | -4.39% | 346 |
| Mar 19, 2026 | 47.34 | 49.89 | 46.00 | 48.28 | 48.28 | 1.99% | 1,062 |
| Mar 18, 2026 | 47.58 | 50.49 | 47.16 | 47.34 | 47.34 | 0.81% | 1,087 |
| Mar 17, 2026 | 49.56 | 49.56 | 45.10 | 46.96 | 46.96 | -6.08% | 6,008 |
| Mar 16, 2026 | 50.99 | 50.99 | 45.00 | 50.00 | 50.00 | -3.57% | 466 |
| Mar 13, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.65% | 38 |
| Mar 12, 2026 | 52.90 | 52.90 | 50.66 | 52.72 | 52.72 | -0.34% | 501 |
| Mar 11, 2026 | 52.00 | 53.49 | 50.00 | 52.90 | 52.90 | 1.75% | 1,391 |
| Mar 10, 2026 | 52.00 | 52.00 | 51.99 | 51.99 | 51.99 | 6.60% | 304 |
| Mar 9, 2026 | 50.00 | 52.99 | 48.00 | 48.77 | 48.77 | -4.05% | 1,644 |
| Mar 6, 2026 | 53.00 | 53.99 | 50.00 | 50.83 | 50.83 | -4.18% | 558 |
| Mar 5, 2026 | 53.79 | 54.00 | 50.11 | 53.05 | 53.05 | 4.00% | 1,302 |
| Mar 4, 2026 | 54.00 | 54.00 | 48.31 | 51.01 | 51.01 | -7.24% | 1,451 |
| Mar 2, 2026 | 54.15 | 60.00 | 51.60 | 54.99 | 54.99 | -1.47% | 747 |
| Feb 27, 2026 | 56.34 | 56.34 | 54.00 | 55.81 | 55.81 | 4.06% | 136 |