Raunaq lnternational Limited (BOM:537840)
India · Delayed Price · Currency is INR 47.50
-0.66 (-1.37%)
At close: May 7, 2026
Raunaq lnternational Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 47.50 | 49.49 | 45.13 | 45.32 | 45.32 | -4.59% | 10,189 |
| May 7, 2026 | 50.49 | 50.49 | 47.50 | 47.50 | 47.50 | -1.37% | 572 |
| May 6, 2026 | 45.87 | 48.16 | 45.00 | 48.16 | 48.16 | 4.99% | 1,902 |
| May 5, 2026 | 45.01 | 47.30 | 45.01 | 45.87 | 45.87 | 1.82% | 2,111 |
| May 4, 2026 | 45.15 | 47.29 | 45.00 | 45.05 | 45.05 | 0.02% | 4,603 |
| Apr 30, 2026 | 44.29 | 48.94 | 44.29 | 45.04 | 45.04 | -3.37% | 56 |
| Apr 29, 2026 | 48.29 | 48.50 | 46.59 | 46.61 | 46.61 | -3.48% | 26 |
| Apr 28, 2026 | 46.33 | 51.18 | 46.33 | 48.29 | 48.29 | -0.94% | 665 |
| Apr 27, 2026 | 48.75 | 48.76 | 45.39 | 48.75 | 48.75 | 2.07% | 241 |
| Apr 24, 2026 | 47.70 | 47.76 | 47.70 | 47.76 | 47.76 | -4.86% | 146 |
| Apr 23, 2026 | 52.50 | 52.50 | 50.19 | 50.20 | 50.20 | -4.98% | 766 |
| Apr 22, 2026 | 55.61 | 55.61 | 52.82 | 52.83 | 52.83 | -4.98% | 3,842 |
| Apr 21, 2026 | 55.62 | 55.62 | 54.25 | 55.60 | 55.60 | 4.95% | 33 |
| Apr 20, 2026 | 51.11 | 53.00 | 49.99 | 52.98 | 52.98 | 3.66% | 3,622 |
| Apr 17, 2026 | 49.80 | 51.11 | 47.88 | 51.11 | 51.11 | 4.99% | 910 |
| 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 |