Rungta Irrigation Limited (BOM:530449)
India · Delayed Price · Currency is INR 53.49
+1.09 (2.08%)
At close: Jul 13, 2026
Rungta Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 52.94 | 52.94 | 52.40 | 52.40 | 52.40 | 1.69% | 3 |
| Jul 9, 2026 | 51.50 | 53.00 | 50.58 | 51.53 | 51.53 | 0.06% | 368 |
| Jul 8, 2026 | 50.58 | 51.99 | 50.58 | 51.50 | 51.50 | -2.65% | 9 |
| Jul 7, 2026 | 52.45 | 52.99 | 52.40 | 52.90 | 52.90 | 0.88% | 932 |
| Jul 6, 2026 | 51.16 | 52.76 | 48.80 | 52.44 | 52.44 | 0.46% | 2,478 |
| Jul 3, 2026 | 52.56 | 52.56 | 50.10 | 52.20 | 52.20 | 1.30% | 422 |
| Jul 2, 2026 | 51.99 | 59.99 | 50.60 | 51.53 | 51.53 | 2.45% | 225 |
| Jul 1, 2026 | 52.80 | 52.80 | 50.00 | 50.30 | 50.30 | -5.08% | 242 |
| Jun 30, 2026 | 52.00 | 52.99 | 50.66 | 52.99 | 52.99 | 0.02% | 232 |
| Jun 29, 2026 | 53.00 | 53.00 | 52.00 | 52.98 | 52.98 | 2.87% | 758 |
| Jun 25, 2026 | 51.00 | 51.99 | 49.50 | 51.50 | 51.50 | 2.73% | 2,048 |
| Jun 24, 2026 | 52.98 | 52.98 | 50.00 | 50.13 | 50.13 | -5.40% | 103 |
| Jun 23, 2026 | 52.00 | 53.00 | 51.25 | 52.99 | 52.99 | 1.90% | 504 |
| Jun 22, 2026 | 50.41 | 52.49 | 50.41 | 52.00 | 52.00 | 0.54% | 260 |
| Jun 19, 2026 | 51.73 | 51.73 | 51.72 | 51.72 | 51.72 | -0.02% | 234 |
| Jun 18, 2026 | 50.50 | 52.99 | 50.00 | 51.73 | 51.73 | 0.06% | 640 |
| Jun 17, 2026 | 49.20 | 52.49 | 49.20 | 51.70 | 51.70 | -0.25% | 1,125 |
| Jun 16, 2026 | 52.70 | 52.70 | 49.08 | 51.83 | 51.83 | 2.23% | 75 |
| Jun 15, 2026 | 54.70 | 54.70 | 50.14 | 50.70 | 50.70 | -7.31% | 1,985 |
| Jun 12, 2026 | 55.00 | 56.00 | 54.50 | 54.70 | 54.70 | 3.05% | 816 |
| Jun 11, 2026 | 53.00 | 57.10 | 52.00 | 53.08 | 53.08 | 0.30% | 1,502 |
| Jun 10, 2026 | 54.00 | 54.00 | 52.00 | 52.92 | 52.92 | 7.30% | 4,096 |
| Jun 9, 2026 | 50.99 | 57.98 | 49.00 | 49.32 | 49.32 | 0.37% | 399 |
| Jun 8, 2026 | 52.00 | 52.00 | 48.00 | 49.14 | 49.14 | -6.90% | 528 |
| Jun 5, 2026 | 53.00 | 53.00 | 51.97 | 52.78 | 52.78 | 1.56% | 206 |
| Jun 4, 2026 | 53.00 | 53.00 | 50.20 | 51.97 | 51.97 | 3.94% | 1,954 |
| Jun 3, 2026 | 51.35 | 51.35 | 50.00 | 50.00 | 50.00 | -2.91% | 1,645 |
| Jun 2, 2026 | 52.99 | 52.99 | 50.00 | 51.50 | 51.50 | -0.94% | 1,224 |
| Jun 1, 2026 | 50.00 | 52.99 | 50.00 | 51.99 | 51.99 | -1.91% | 1,253 |
| May 29, 2026 | 54.79 | 54.79 | 53.00 | 53.00 | 53.00 | 0.95% | 113 |
| May 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | 9 |
| May 26, 2026 | 53.00 | 54.50 | 50.00 | 52.50 | 52.50 | -0.36% | 1,416 |
| May 25, 2026 | 51.00 | 52.70 | 50.01 | 52.69 | 52.69 | -0.58% | 763 |
| May 22, 2026 | 53.85 | 53.85 | 53.00 | 53.00 | 53.00 | 0.97% | 224 |
| May 21, 2026 | 53.00 | 53.00 | 52.49 | 52.49 | 52.49 | -1.89% | 137 |
| 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 |