Rungta Irrigation

RUNG
🏛️ india →
63.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 60.99 61.00 59.20 60.99 0.0M
2023-12-28 61.55 62.89 60.90 61.02 0.0M
2023-12-27 65.60 65.60 61.55 62.00 0.0M
2023-12-26 65.00 65.00 61.01 64.00 0.0M
2023-12-22 61.67 64.99 60.50 63.79 0.0M
2023-12-21 61.31 62.99 58.50 62.93 0.0M
2023-12-20 67.00 67.00 61.30 61.50 0.0M
2023-12-19 67.51 67.51 62.11 64.46 0.0M
2023-12-18 64.88 64.88 61.64 64.30 0.0M
2023-12-15 67.40 67.40 64.50 64.88 0.0M
2023-12-14 69.16 69.16 63.55 64.83 0.0M
2023-12-13 67.50 67.50 64.10 65.87 0.0M
2023-12-12 67.36 67.36 64.30 65.25 0.0M
2023-12-11 66.90 67.21 65.20 65.72 0.0M
2023-12-08 66.70 66.70 64.00 64.01 0.0M
2023-12-07 67.98 67.98 63.96 64.75 0.0M
2023-12-06 70.91 70.91 64.67 67.32 0.0M
2023-12-05 67.90 68.07 64.85 68.07 0.0M
2023-12-04 65.10 65.10 63.24 64.83 0.0M
2023-12-01 61.10 62.02 60.99 62.00 0.0M
2023-11-30 62.49 62.49 59.81 60.14 0.0M
2023-11-29 60.01 63.99 59.81 62.50 0.0M
2023-11-28 65.00 65.00 60.48 62.95 0.0M
2023-11-24 65.34 65.34 62.55 63.66 0.0M
2023-11-23 65.50 66.88 63.72 65.34 0.0M
2023-11-22 70.24 70.24 63.56 67.07 0.0M
2023-11-21 64.50 66.90 61.50 66.90 0.0M
2023-11-20 61.85 64.60 59.20 64.45 0.0M
2023-11-17 59.00 62.00 59.00 61.85 0.0M
2023-11-16 64.97 64.97 59.80 60.62 0.0M
2023-11-15 59.13 62.08 56.31 62.08 0.0M
2023-11-13 58.03 59.70 58.03 59.13 0.0M
2023-11-12 61.19 61.19 59.00 59.21 0.0M
2023-11-10 61.00 61.50 57.50 59.99 0.0M
2023-11-09 60.00 62.20 57.00 59.99 0.0M
2023-11-08 64.45 64.45 58.35 60.00 0.0M
2023-11-07 61.39 61.39 61.39 61.39 0.0M
2023-11-06 58.47 58.47 57.25 58.47 0.0M
2023-11-03 54.85 57.48 54.85 55.69 0.0M
2023-11-02 51.25 55.98 51.25 55.10 0.0M
2023-11-01 53.00 57.45 53.00 53.32 0.0M
2023-10-31 55.00 57.30 53.51 55.48 0.0M
2023-10-30 57.89 58.20 53.22 55.78 0.0M
2023-10-27 53.99 55.65 50.35 55.65 0.0M
2023-10-26 53.50 55.40 52.67 53.00 0.0M
2023-10-25 58.83 58.83 53.30 55.44 0.0M
2023-10-23 56.00 56.03 56.00 56.03 0.0M
2023-10-20 53.37 53.37 53.37 53.37 0.0M
2023-10-19 52.33 52.33 52.33 52.33 0.0M
2023-10-18 52.34 53.30 51.31 51.31 0.0M
2023-10-17 53.20 53.20 52.30 52.33 0.0M
2023-10-16 52.31 52.32 51.26 52.30 0.0M
2023-10-13 53.00 53.00 52.30 52.30 0.0M
2023-10-12 53.45 53.45 52.50 53.35 0.0M
2023-10-11 51.50 52.53 51.50 52.50 0.0M
2023-10-10 50.56 51.57 50.56 51.50 0.0M
2023-10-09 51.58 51.58 50.56 50.56 0.0M
2023-10-06 50.60 51.59 50.60 51.59 0.0M
2023-10-05 48.67 50.58 48.67 50.58 0.0M
2023-10-04 49.59 49.60 49.59 49.59 0.0M
2023-10-03 50.60 50.60 50.60 50.60 0.0M
2023-09-29 51.63 51.63 51.63 51.63 0.0M
2023-09-28 52.68 52.68 52.68 52.68 0.0M
2023-09-27 53.75 53.75 53.75 53.75 0.0M
2023-09-26 54.84 54.84 54.84 54.84 0.0M
2023-09-25 55.95 55.95 55.95 55.95 0.0M
2023-09-22 57.09 57.09 57.09 57.09 0.0M
2023-09-21 58.25 58.25 58.25 58.25 0.0M
2023-09-20 59.43 59.43 59.43 59.43 0.0M
2023-09-18 60.64 60.64 60.64 60.64 0.0M
2023-09-15 60.90 61.87 59.50 61.87 0.0M
2023-09-14 58.93 58.93 58.80 58.93 0.0M
2023-09-13 56.13 56.13 56.00 56.13 0.0M
2023-09-12 53.46 53.46 53.45 53.46 0.0M
2023-09-11 49.49 50.92 49.00 50.92 0.0M
2023-09-08 50.30 51.80 48.05 48.50 0.0M
2023-09-07 51.05 51.65 50.30 50.57 0.0M
2023-09-06 53.00 53.00 52.00 52.89 0.0M
2023-09-05 55.00 55.00 52.76 53.01 0.0M
2023-09-04 54.82 56.98 52.85 55.53 0.0M
2023-09-01 56.00 56.99 54.62 55.52 0.0M
2023-08-31 57.79 57.81 54.91 57.49 0.0M
2023-08-30 55.90 57.85 55.38 57.79 0.0M
2023-08-29 57.85 58.00 56.01 56.01 0.0M
2023-08-28 57.50 57.91 55.35 55.38 0.0M
2023-08-25 54.08 55.16 53.05 55.16 0.0M
2023-08-24 54.08 54.08 54.08 54.08 0.0M
2023-08-23 53.02 53.02 53.02 53.02 0.0M
2023-08-22 51.00 51.99 51.00 51.99 0.0M
2023-08-21 51.01 51.01 50.95 51.01 0.0M
2023-08-18 49.40 50.01 49.40 50.01 0.0M
2023-08-17 48.66 49.49 48.50 49.40 0.0M
2023-08-16 49.00 49.00 48.66 48.66 0.0M
2023-08-14 49.66 49.66 47.75 49.65 0.0M
2023-08-11 48.71 50.65 48.71 48.72 0.0M
2023-08-10 49.70 49.70 49.67 49.70 0.0M
2023-08-09 48.74 49.70 48.74 48.75 0.0M
2023-08-08 49.74 50.00 48.74 48.74 0.0M
2023-08-07 49.73 49.73 49.73 49.73 0.0M
2023-08-04 48.76 48.76 48.76 48.76 0.0M
2023-08-03 47.81 47.81 47.81 47.81 0.0M
2023-08-02 46.88 46.88 46.88 46.88 0.0M
2023-08-01 46.00 46.00 45.16 45.97 0.0M
2023-07-31 45.78 46.71 45.78 46.04 0.0M
2023-07-28 46.59 48.40 46.59 46.61 0.0M
2023-07-27 47.54 47.54 47.54 47.54 0.0M
2023-07-26 48.51 48.51 48.51 48.51 0.0M
2023-07-25 49.49 49.49 49.49 49.49 0.0M
2023-07-24 50.49 50.49 50.49 50.49 0.0M
2023-07-18 54.86 54.86 51.26 51.52 0.0M
2023-07-17 52.55 55.57 51.67 53.79 0.0M
2023-07-14 53.10 55.00 52.00 54.15 0.0M
2023-07-13 52.55 52.80 52.00 52.80 0.0M
2023-07-12 47.80 50.29 47.80 50.29 0.0M
2023-07-11 46.30 48.35 46.30 47.90 0.0M
2023-07-10 47.25 48.48 46.43 46.63 0.0M
2023-07-07 50.00 50.00 47.54 48.73 0.0M
2023-07-06 53.88 53.88 49.41 49.77 0.0M
2023-07-05 54.50 54.90 52.00 52.01 0.0M
2023-07-04 58.20 58.20 54.44 54.44 0.0M
2023-07-03 56.82 58.87 53.61 57.30 0.0M
2023-06-30 58.50 58.87 56.01 56.39 0.0M
2023-06-28 61.67 61.67 57.00 57.05 0.0M
2023-06-27 58.96 59.32 58.50 58.79 0.0M
2023-06-26 53.85 56.55 52.99 56.50 0.0M
2023-06-23 53.80 54.00 52.11 53.86 0.0M
2023-06-22 57.01 57.01 54.20 54.20 0.0M
2023-06-21 59.99 59.99 57.01 57.05 0.0M
2023-06-20 60.27 61.32 59.78 59.82 0.0M
2023-06-19 67.58 67.65 62.80 62.92 0.0M
2023-06-16 62.24 67.30 62.24 66.10 0.0M
2023-06-15 65.51 65.51 65.51 65.51 0.0M
2023-06-14 69.00 69.00 68.95 68.95 0.0M
2023-06-13 73.01 75.71 72.54 72.57 0.0M
2023-06-12 73.00 78.00 71.47 76.35 0.0M
2023-06-09 76.90 76.90 73.25 75.23 0.0M
2023-06-08 74.35 76.83 70.61 76.70 0.0M
2023-06-07 80.80 80.80 73.12 73.18 0.0M
2023-06-06 76.96 76.96 76.96 76.96 0.0M
2023-06-05 72.99 73.30 71.00 73.30 0.0M
2023-06-02 66.00 69.81 63.35 69.81 0.0M
2023-06-01 65.70 66.78 62.21 66.49 0.0M
2023-05-31 68.00 68.31 64.15 64.68 0.0M
2023-05-30 71.45 71.45 67.45 67.52 0.0M
2023-05-29 70.40 71.99 66.00 71.00 0.0M
2023-05-26 71.93 71.93 68.33 69.25 0.0M
2023-05-25 73.95 73.95 70.51 71.00 0.0M
2023-05-24 76.87 76.87 72.00 73.95 0.0M
2023-05-23 77.39 77.46 74.18 74.37 0.0M
2023-05-22 72.26 78.45 71.80 73.78 0.0M
2023-05-19 81.99 81.99 75.43 75.55 0.0M
2023-05-18 72.15 79.45 72.15 79.40 0.0M
2023-05-17 75.81 77.85 75.81 75.82 0.0M
2023-05-16 83.99 83.99 79.80 79.80 0.0M
2023-05-15 85.70 85.73 77.57 83.99 0.0M
2023-05-12 81.65 81.65 74.10 81.65 0.0M
2023-05-11 76.00 77.77 76.00 77.77 0.0M
2023-05-10 73.86 74.07 69.01 74.07 0.0M
2023-05-09 66.02 70.57 63.85 70.55 0.0M
2023-05-08 69.55 69.59 65.02 67.21 0.0M
2023-05-05 68.50 68.50 63.27 68.19 0.0M
2023-05-04 66.60 69.94 66.50 66.60 0.0M
2023-05-03 67.00 70.87 66.72 69.99 0.0M
2023-05-02 71.71 72.49 66.79 70.23 0.0M
2023-04-28 71.00 71.00 70.30 70.30 0.0M
2023-04-27 74.84 77.17 71.10 74.00 0.0M
2023-04-26 71.33 77.39 71.32 74.84 0.0M
2023-04-25 79.90 82.00 75.05 75.07 0.0M
2023-04-24 76.36 80.37 76.36 78.99 0.0M
2023-04-21 80.60 83.00 80.37 80.37 0.0M
2023-04-20 84.60 87.30 84.60 84.60 0.0M
2023-04-19 91.86 93.00 89.05 89.05 0.0M
2023-04-18 95.99 95.99 91.00 93.73 0.0M
2023-04-17 88.00 92.04 83.28 92.04 0.0M
2023-04-13 87.60 87.66 79.32 87.66 0.0M
2023-04-12 83.49 83.49 75.55 83.49 0.0M
2023-04-11 71.96 79.52 71.96 79.52 0.0M
2023-04-10 75.74 75.74 75.74 75.74 0.0M
2023-04-06 79.72 79.72 79.72 79.72 0.0M
2023-04-05 83.91 83.91 83.91 83.91 0.0M
2023-04-03 88.32 90.10 88.32 88.32 0.0M
2023-03-31 92.96 92.96 92.96 92.96 0.0M
2023-03-29 97.85 100.00 97.85 97.85 0.0M
2023-03-28 109.00 109.90 99.47 103.00 0.0M
2023-03-27 103.85 104.70 94.74 104.70 0.0M
2023-03-24 90.24 99.72 90.24 99.72 0.0M
2023-03-23 94.98 94.98 94.98 94.98 0.0M
2023-03-22 90.46 90.46 90.46 90.46 0.0M
2023-03-21 86.16 86.16 86.16 86.16 0.0M
2023-03-20 81.98 82.06 79.75 82.06 0.0M
2023-03-17 77.00 78.16 76.00 78.16 0.0M
2023-03-16 74.44 74.44 67.36 74.44 0.0M
2023-03-15 70.90 70.90 70.90 70.90 0.0M
2023-03-14 67.53 67.53 67.53 67.53 0.0M
2023-03-13 64.32 64.32 64.32 64.32 0.0M
2023-03-10 60.00 61.26 56.01 61.26 0.0M
2023-03-09 58.25 63.26 57.24 58.35 0.0M
2023-03-08 54.71 60.40 54.71 60.25 0.0M
2023-03-06 63.01 63.01 57.01 57.58 0.0M
2023-03-03 60.01 60.01 60.01 60.01 0.0M
2023-03-02 56.90 57.16 51.72 57.16 0.0M
2023-03-01 54.44 54.44 54.40 54.44 0.0M
2023-02-28 51.85 51.85 51.85 51.85 0.0M
2023-02-27 49.40 49.40 49.40 49.40 0.0M
2023-02-24 47.05 47.05 47.05 47.05 0.0M
2023-02-23 44.85 44.85 44.85 44.85 0.0M
2023-02-22 42.75 42.75 42.75 42.75 0.0M
2023-02-21 40.75 40.75 40.75 40.75 0.0M
2023-02-20 38.85 38.85 38.85 38.85 0.0M
2023-02-17 37.00 37.00 37.00 37.00 0.0M
2023-02-16 35.25 35.25 35.25 35.25 0.0M
2023-02-15 33.60 33.60 33.60 33.60 0.0M
2023-02-14 32.00 32.00 32.00 32.00 0.0M
2023-02-13 30.90 30.90 29.40 30.50 0.0M
2023-02-10 33.05 33.05 30.80 30.90 0.0M
2023-02-09 34.00 34.00 32.40 32.40 0.0M
2023-02-08 35.00 35.00 33.25 34.10 0.0M
2023-02-07 35.00 35.00 35.00 35.00 0.0M
2023-02-06 35.70 35.70 33.00 35.00 0.0M
2023-02-03 30.80 34.00 30.80 34.00 0.0M
2023-02-02 33.70 33.95 32.30 32.40 0.0M
2023-02-01 34.05 35.10 34.00 34.00 0.0M
2023-01-31 31.95 34.20 31.05 34.05 0.0M
2023-01-30 33.65 33.65 32.60 32.60 0.0M
2023-01-27 37.90 37.90 34.30 34.30 0.0M
2023-01-25 36.00 36.65 33.30 36.10 0.0M
2023-01-24 33.40 35.05 33.05 34.95 0.0M
2023-01-23 34.90 34.90 31.60 33.40 0.0M
2023-01-20 33.20 33.25 33.20 33.25 0.0M
2023-01-19 31.95 31.95 29.20 31.70 0.0M
2023-01-18 29.00 30.45 29.00 30.45 0.0M
2023-01-17 26.60 29.40 26.60 29.00 0.0M
2023-01-16 29.10 29.10 26.50 28.00 0.0M
2023-01-13 28.25 28.30 26.00 27.75 0.0M
2023-01-12 27.55 27.55 27.00 27.00 0.0M
2023-01-11 25.65 27.00 25.65 27.00 0.0M
2023-01-10 26.85 27.10 25.90 27.00 0.0M
2023-01-09 27.80 27.80 25.85 25.85 0.0M
2023-01-06 27.70 27.70 27.20 27.20 0.0M
2023-01-05 25.95 27.15 25.95 27.15 0.0M
2023-01-04 25.90 25.90 25.85 25.90 0.0M
2023-01-03 26.15 28.55 26.15 27.20 0.0M
2023-01-02 26.15 27.65 26.15 27.50 0.0M