Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 55.85
-0.05 (-0.09%)
At close: Apr 21, 2026
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 52.20 | 56.35 | 52.20 | 53.63 | 53.63 | -6.68% | 1,988 |
| Feb 24, 2026 | 55.80 | 58.49 | 54.00 | 57.47 | 57.47 | 5.16% | 634 |
| Feb 23, 2026 | 58.00 | 58.00 | 54.60 | 54.65 | 54.65 | -0.80% | 714 |
| Feb 20, 2026 | 54.95 | 58.99 | 54.85 | 55.09 | 55.09 | 0.25% | 1,379 |
| Feb 19, 2026 | 54.81 | 58.50 | 54.81 | 54.95 | 54.95 | 0.26% | 2,672 |
| Feb 18, 2026 | 58.00 | 58.00 | 54.14 | 54.81 | 54.81 | -3.67% | 689 |
| Feb 17, 2026 | 57.00 | 63.95 | 55.00 | 56.90 | 56.90 | -0.18% | 928 |
| Feb 16, 2026 | 58.50 | 58.50 | 56.20 | 57.00 | 57.00 | 1.42% | 168 |
| Feb 13, 2026 | 57.99 | 61.00 | 54.25 | 56.20 | 56.20 | 2.07% | 4,483 |
| Feb 12, 2026 | 53.30 | 64.11 | 53.30 | 55.06 | 55.06 | 3.05% | 18,646 |
| Feb 11, 2026 | 56.25 | 56.25 | 53.10 | 53.43 | 53.43 | -5.06% | 376 |
| Feb 10, 2026 | 57.94 | 58.00 | 53.21 | 56.28 | 56.28 | -0.92% | 210 |
| Feb 9, 2026 | 52.01 | 56.80 | 52.01 | 56.80 | 56.80 | 1.45% | 1,213 |
| Feb 6, 2026 | 55.80 | 56.92 | 55.80 | 55.99 | 55.99 | 0.34% | 223 |
| Feb 5, 2026 | 56.99 | 56.99 | 55.10 | 55.80 | 55.80 | 3.51% | 31 |
| Feb 4, 2026 | 56.75 | 56.75 | 52.00 | 53.91 | 53.91 | -5.00% | 1,418 |
| Feb 3, 2026 | 57.50 | 57.50 | 56.00 | 56.75 | 56.75 | 3.62% | 1,352 |