Raunaq lnternational Limited (BOM:537840)
India · Delayed Price · Currency is INR 51.11
+2.43 (4.99%)
At close: Apr 17, 2026
Raunaq lnternational Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 46.46 | 49.78 | 45.51 | 48.68 | 48.68 | 2.68% | 2,003 |
| Apr 15, 2026 | 47.39 | 47.41 | 46.00 | 47.41 | 47.41 | 4.98% | 1,419 |
| Apr 13, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -4.93% | 27 |
| Apr 10, 2026 | 49.68 | 49.68 | 47.50 | 47.50 | 47.50 | -4.39% | 32 |
| Apr 9, 2026 | 44.97 | 49.68 | 44.97 | 49.68 | 49.68 | 4.99% | 784 |
| Apr 8, 2026 | 49.80 | 49.80 | 47.32 | 47.32 | 47.32 | -4.98% | 3 |
| Apr 7, 2026 | 49.00 | 50.00 | 49.00 | 49.80 | 49.80 | 2.05% | 139 |
| Apr 6, 2026 | 49.58 | 49.58 | 48.80 | 48.80 | 48.80 | 0.41% | 33 |
| Apr 2, 2026 | 50.00 | 50.00 | 48.60 | 48.60 | 48.60 | -4.99% | 202 |
| Apr 1, 2026 | 55.84 | 55.84 | 51.15 | 51.15 | 51.15 | -4.91% | 605 |
| Mar 30, 2026 | 54.99 | 54.99 | 53.79 | 53.79 | 53.79 | 2.46% | 16 |
| Mar 27, 2026 | 52.95 | 52.95 | 52.50 | 52.50 | 52.50 | 2.96% | 54 |
| Mar 25, 2026 | 47.00 | 51.00 | 47.00 | 50.99 | 50.99 | 4.81% | 1,454 |
| Mar 23, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - | 100 |
| Mar 20, 2026 | 48.87 | 48.87 | 48.65 | 48.65 | 48.65 | 4.51% | 26 |
| Mar 19, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -4.96% | 525 |
| Mar 18, 2026 | 48.00 | 48.99 | 48.00 | 48.98 | 48.98 | -0.04% | 11,101 |
| Mar 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 50 |
| Mar 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1 |
| Mar 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1 |
| Mar 6, 2026 | 51.00 | 51.00 | 49.00 | 49.00 | 49.00 | -3.45% | 204 |
| Feb 26, 2026 | 50.00 | 51.00 | 50.00 | 50.75 | 50.75 | 1.50% | 204 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | 80 |
| Feb 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 4.99% | 140 |
| Feb 18, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.62% | 1 |
| Feb 17, 2026 | 46.35 | 48.75 | 46.35 | 48.75 | 48.75 | - | 150 |
| Feb 16, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - | 2 |
| Feb 12, 2026 | 48.75 | 49.00 | 48.75 | 48.75 | 48.75 | -4.41% | 205 |
| Feb 11, 2026 | 51.25 | 51.25 | 51.00 | 51.00 | 51.00 | -0.97% | 699 |
| Feb 10, 2026 | 53.60 | 55.99 | 51.50 | 51.50 | 51.50 | -3.92% | 503 |
| Feb 9, 2026 | 51.99 | 53.70 | 51.99 | 53.60 | 53.60 | 3.10% | 101 |
| Feb 6, 2026 | 49.40 | 51.99 | 49.40 | 51.99 | 51.99 | -0.02% | 29 |
| Feb 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 99 |
| Feb 3, 2026 | 54.54 | 54.54 | 52.00 | 52.00 | 52.00 | -3.70% | 184 |
| Feb 1, 2026 | 49.18 | 54.32 | 49.18 | 54.00 | 54.00 | 4.33% | 737 |
| Jan 30, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -4.99% | 291 |
| Jan 29, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 3 |
| Jan 27, 2026 | 51.90 | 54.48 | 49.31 | 54.48 | 54.48 | 4.97% | 3 |
| Jan 23, 2026 | 49.50 | 51.90 | 49.50 | 51.90 | 51.90 | -0.31% | 103 |
| Jan 22, 2026 | 54.80 | 54.80 | 52.06 | 52.06 | 52.06 | -5.00% | 346 |
| Jan 21, 2026 | 55.89 | 55.89 | 53.16 | 54.80 | 54.80 | -2.06% | 706 |
| Jan 20, 2026 | 56.50 | 56.50 | 51.72 | 55.95 | 55.95 | 2.77% | 101 |
| Jan 19, 2026 | 52.22 | 54.50 | 50.01 | 54.44 | 54.44 | 4.25% | 301 |
| Jan 16, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -4.88% | 1 |
| Jan 13, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 2 |
| Jan 9, 2026 | 50.73 | 54.90 | 50.73 | 54.90 | 54.90 | 2.83% | 41 |
| Jan 8, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - | 10 |
| Jan 7, 2026 | 54.00 | 54.00 | 53.39 | 53.39 | 53.39 | -4.98% | 351 |
| Jan 6, 2026 | 51.51 | 56.38 | 51.31 | 56.19 | 56.19 | 4.23% | 423 |
| Jan 5, 2026 | 58.01 | 58.01 | 53.91 | 53.91 | 53.91 | -4.99% | 173 |