Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 43.00
-2.99 (-6.50%)
At close: Nov 9, 2026
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 44.58 | 45.98 | 42.00 | 43.00 | 43.00 | -6.50% | 1,915 |
| Nov 8, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 1.37% | 1 |
| Nov 6, 2026 | 45.99 | 45.99 | 44.00 | 45.37 | 45.37 | 1.61% | 569 |
| Nov 5, 2026 | 45.99 | 45.99 | 44.50 | 44.65 | 44.65 | -2.51% | 64 |
| Nov 4, 2026 | 45.99 | 46.49 | 43.39 | 45.80 | 45.80 | 2.32% | 721 |
| Nov 3, 2026 | 47.94 | 47.94 | 44.00 | 44.76 | 44.76 | -2.50% | 5,423 |
| Nov 2, 2026 | 47.99 | 47.99 | 45.58 | 45.91 | 45.91 | -1.14% | 920 |
| Oct 30, 2026 | 48.06 | 48.06 | 44.99 | 46.44 | 46.44 | -4.60% | 963 |
| Oct 29, 2026 | 47.53 | 49.00 | 46.16 | 48.68 | 48.68 | -0.65% | 1,129 |
| Oct 28, 2026 | 47.85 | 49.39 | 46.00 | 49.00 | 49.00 | 2.10% | 39 |
| Oct 27, 2026 | 48.00 | 49.39 | 45.43 | 47.99 | 47.99 | -3.05% | 641 |
| Oct 26, 2026 | 56.50 | 56.50 | 47.43 | 49.50 | 49.50 | 4.34% | 1,697 |
| Oct 23, 2026 | 47.45 | 47.45 | 45.01 | 47.44 | 47.44 | 0.02% | 48 |
| Oct 22, 2026 | 47.55 | 47.55 | 45.00 | 47.43 | 47.43 | -0.88% | 309 |
| Oct 21, 2026 | 49.00 | 49.00 | 43.00 | 47.85 | 47.85 | -0.83% | 1,294 |
| Oct 19, 2026 | 47.99 | 49.40 | 46.00 | 48.25 | 48.25 | 2.62% | 940 |
| Oct 16, 2026 | 49.00 | 49.00 | 47.00 | 47.02 | 47.02 | -2.85% | 2,669 |
| Oct 15, 2026 | 49.00 | 49.00 | 47.58 | 48.40 | 48.40 | -0.21% | 23 |
| Oct 14, 2026 | 49.00 | 49.00 | 47.10 | 48.50 | 48.50 | 0.69% | 217 |
| Oct 13, 2026 | 48.06 | 48.69 | 48.00 | 48.17 | 48.17 | -1.03% | 106 |
| Oct 12, 2026 | 48.78 | 49.50 | 47.00 | 48.67 | 48.67 | -0.23% | 156 |
| Oct 9, 2026 | 48.49 | 48.99 | 47.58 | 48.78 | 48.78 | 3.50% | 65 |
| Oct 8, 2026 | 48.16 | 48.90 | 47.00 | 47.13 | 47.13 | -4.58% | 21 |
| 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 |