Price Data Selection & Download
Rungta Irrigation Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
2968 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. Review RUNGTAIR earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹133.95
June 26, 2024
BSE Exchange
Share Price All Time Low
₹3.30
March 20, 2014
BSE Exchange
Highest Volume Trading Day
184,077
June 24, 2024 • ₹112.06
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
RUNGTAIR daily open, high, low, close and volume (OHLCV) on BSE — 172 records.
Total Records
172
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹49.48 | ₹49.48 | ₹49.48 | ₹49.48 | 32 |
| 2026-09-17 | ₹49.50 | ₹49.50 | ₹49.49 | ₹49.50 | 197 |
| 2026-09-16 | ₹48.06 | ₹48.99 | ₹47.16 | ₹48.06 | 347 |
| 2026-09-15 | ₹45.28 | ₹49.50 | ₹45.28 | ₹49.25 | 278 |
| 2026-09-11 | ₹48.16 | ₹49.75 | ₹48.16 | ₹49.70 | 136 |
| 2026-09-10 | ₹49.85 | ₹49.85 | ₹49.84 | ₹49.84 | 18 |
| 2026-09-09 | ₹48.00 | ₹49.85 | ₹48.00 | ₹49.85 | 8 |
| 2026-09-08 | ₹48.94 | ₹49.85 | ₹48.94 | ₹49.85 | 1,091 |
| 2026-09-07 | ₹46.01 | ₹49.00 | ₹46.01 | ₹47.93 | 15 |
| 2026-09-04 | ₹49.00 | ₹50.00 | ₹47.25 | ₹48.09 | 1,130 |
| 2026-09-03 | ₹50.00 | ₹50.99 | ₹48.31 | ₹48.75 | 1,624 |
| 2026-09-02 | ₹50.00 | ₹51.75 | ₹50.00 | ₹51.75 | 141 |
| 2026-09-01 | ₹51.00 | ₹51.00 | ₹49.50 | ₹51.00 | 608 |
| 2026-08-31 | ₹47.00 | ₹52.99 | ₹47.00 | ₹51.16 | 878 |
| 2026-08-28 | ₹48.50 | ₹48.89 | ₹48.00 | ₹48.89 | 376 |
| 2026-08-27 | ₹46.50 | ₹48.90 | ₹46.50 | ₹48.50 | 246 |
| 2026-08-26 | ₹46.17 | ₹49.99 | ₹46.16 | ₹49.22 | 1,066 |
| 2026-08-25 | ₹45.00 | ₹49.00 | ₹45.00 | ₹48.00 | 1,452 |
| 2026-08-24 | ₹49.44 | ₹49.44 | ₹44.50 | ₹45.86 | 707 |
| 2026-08-21 | ₹48.51 | ₹49.45 | ₹48.00 | ₹49.44 | 43 |
| 2026-08-20 | ₹49.50 | ₹49.50 | ₹48.20 | ₹48.58 | 299 |
| 2026-08-19 | ₹49.99 | ₹49.99 | ₹48.10 | ₹48.21 | 543 |
| 2026-08-17 | ₹50.00 | ₹50.00 | ₹48.01 | ₹49.58 | 36 |
| 2026-08-14 | ₹46.70 | ₹50.00 | ₹46.70 | ₹48.23 | 614 |
| 2026-08-13 | ₹53.00 | ₹53.00 | ₹51.50 | ₹51.50 | 71 |
| 2026-08-12 | ₹49.06 | ₹51.48 | ₹46.00 | ₹49.48 | 666 |
| 2026-08-11 | ₹48.99 | ₹53.53 | ₹48.00 | ₹51.50 | 2,012 |
| 2026-08-10 | ₹48.75 | ₹49.99 | ₹46.80 | ₹49.02 | 191 |
| 2026-08-07 | ₹48.00 | ₹49.94 | ₹48.00 | ₹49.74 | 72 |
| 2026-08-06 | ₹49.44 | ₹49.94 | ₹49.44 | ₹49.87 | 8 |
| 2026-08-05 | ₹47.66 | ₹49.44 | ₹47.66 | ₹49.44 | 154 |
| 2026-08-04 | ₹49.82 | ₹49.82 | ₹48.05 | ₹49.49 | 112 |
| 2026-08-03 | ₹47.99 | ₹49.99 | ₹47.40 | ₹49.58 | 7,149 |
| 2026-07-31 | ₹47.66 | ₹48.50 | ₹45.70 | ₹47.00 | 1,054 |
| 2026-07-30 | ₹47.66 | ₹48.90 | ₹47.45 | ₹48.80 | 305 |
| 2026-07-29 | ₹47.85 | ₹49.89 | ₹47.58 | ₹48.30 | 149 |
| 2026-07-28 | ₹50.44 | ₹50.44 | ₹45.00 | ₹47.30 | 7,623 |
| 2026-07-27 | ₹49.15 | ₹50.00 | ₹48.20 | ₹49.95 | 3,017 |
| 2026-07-24 | ₹49.99 | ₹49.99 | ₹46.90 | ₹49.15 | 163 |
| 2026-07-23 | ₹50.58 | ₹50.58 | ₹48.00 | ₹48.92 | 799 |
| 2026-07-22 | ₹49.00 | ₹50.99 | ₹48.00 | ₹49.99 | 2,477 |
| 2026-07-21 | ₹52.00 | ₹52.00 | ₹50.00 | ₹51.49 | 102 |
| 2026-07-20 | ₹53.50 | ₹53.50 | ₹50.00 | ₹51.96 | 56 |
| 2026-07-17 | ₹52.90 | ₹52.90 | ₹50.06 | ₹51.30 | 83 |
| 2026-07-16 | ₹52.99 | ₹54.00 | ₹50.16 | ₹52.99 | 617 |
| 2026-07-15 | ₹51.69 | ₹52.11 | ₹50.00 | ₹51.00 | 297 |
| 2026-07-14 | ₹54.56 | ₹54.56 | ₹52.74 | ₹52.74 | 9 |
| 2026-07-13 | ₹54.94 | ₹54.94 | ₹53.49 | ₹53.49 | 46 |
| 2026-07-10 | ₹52.94 | ₹52.94 | ₹52.40 | ₹52.40 | 3 |
| 2026-07-09 | ₹51.50 | ₹53.00 | ₹50.58 | ₹51.53 | 368 |
| 2026-07-08 | ₹50.58 | ₹51.99 | ₹50.58 | ₹51.50 | 9 |
| 2026-07-07 | ₹52.45 | ₹52.99 | ₹52.40 | ₹52.90 | 932 |
| 2026-07-06 | ₹51.16 | ₹52.76 | ₹48.80 | ₹52.44 | 2,478 |
| 2026-07-03 | ₹52.56 | ₹52.56 | ₹50.10 | ₹52.20 | 422 |
| 2026-07-02 | ₹51.99 | ₹59.99 | ₹50.60 | ₹51.53 | 225 |
| 2026-07-01 | ₹52.80 | ₹52.80 | ₹50.00 | ₹50.30 | 242 |
| 2026-06-30 | ₹52.00 | ₹52.99 | ₹50.66 | ₹52.99 | 232 |
| 2026-06-29 | ₹53.00 | ₹53.00 | ₹52.00 | ₹52.98 | 758 |
| 2026-06-25 | ₹51.00 | ₹51.99 | ₹49.50 | ₹51.50 | 2,048 |
| 2026-06-24 | ₹52.98 | ₹52.98 | ₹50.00 | ₹50.13 | 103 |
| 2026-06-23 | ₹52.00 | ₹53.00 | ₹51.25 | ₹52.99 | 504 |
| 2026-06-22 | ₹50.41 | ₹52.49 | ₹50.41 | ₹52.00 | 260 |
| 2026-06-19 | ₹51.73 | ₹51.73 | ₹51.72 | ₹51.72 | 234 |
| 2026-06-18 | ₹50.50 | ₹52.99 | ₹50.00 | ₹51.73 | 640 |
| 2026-06-17 | ₹49.20 | ₹52.49 | ₹49.20 | ₹51.70 | 1,125 |
| 2026-06-16 | ₹52.70 | ₹52.70 | ₹49.08 | ₹51.83 | 75 |
| 2026-06-15 | ₹54.70 | ₹54.70 | ₹50.14 | ₹50.70 | 1,985 |
| 2026-06-12 | ₹55.00 | ₹56.00 | ₹54.50 | ₹54.70 | 816 |
| 2026-06-11 | ₹53.00 | ₹57.10 | ₹52.00 | ₹53.08 | 1,502 |
| 2026-06-10 | ₹54.00 | ₹54.00 | ₹52.00 | ₹52.92 | 4,096 |
| 2026-06-09 | ₹50.99 | ₹57.98 | ₹49.00 | ₹49.32 | 399 |
| 2026-06-08 | ₹52.00 | ₹52.00 | ₹48.00 | ₹49.14 | 528 |
| 2026-06-05 | ₹53.00 | ₹53.00 | ₹51.97 | ₹52.78 | 206 |
| 2026-06-04 | ₹53.00 | ₹53.00 | ₹50.20 | ₹51.97 | 1,954 |
| 2026-06-03 | ₹51.35 | ₹51.35 | ₹50.00 | ₹50.00 | 1,645 |
| 2026-06-02 | ₹52.99 | ₹52.99 | ₹50.00 | ₹51.50 | 1,224 |
| 2026-06-01 | ₹50.00 | ₹52.99 | ₹50.00 | ₹51.99 | 1,253 |
| 2026-05-29 | ₹54.79 | ₹54.79 | ₹53.00 | ₹53.00 | 113 |
| 2026-05-27 | ₹52.50 | ₹52.50 | ₹52.50 | ₹52.50 | 9 |
| 2026-05-26 | ₹53.00 | ₹54.50 | ₹50.00 | ₹52.50 | 1,416 |
| 2026-05-25 | ₹51.00 | ₹52.70 | ₹50.01 | ₹52.69 | 763 |
| 2026-05-22 | ₹53.85 | ₹53.85 | ₹53.00 | ₹53.00 | 224 |
| 2026-05-21 | ₹53.00 | ₹53.00 | ₹52.49 | ₹52.49 | 137 |
| 2026-05-19 | ₹57.00 | ₹57.00 | ₹51.50 | ₹53.50 | 435 |
| 2026-05-18 | ₹50.55 | ₹54.00 | ₹48.05 | ₹51.42 | 607 |
| 2026-05-14 | ₹53.73 | ₹53.73 | ₹51.10 | ₹53.72 | 773 |
| 2026-05-13 | ₹54.00 | ₹54.00 | ₹53.70 | ₹54.00 | 839 |
| 2026-05-12 | ₹52.00 | ₹54.90 | ₹50.31 | ₹50.71 | 816 |
| 2026-05-11 | ₹55.50 | ₹55.50 | ₹50.51 | ₹54.40 | 4,368 |
| 2026-05-08 | ₹55.50 | ₹55.50 | ₹55.50 | ₹55.50 | 30 |
| 2026-05-07 | ₹52.30 | ₹55.50 | ₹52.30 | ₹55.50 | 2,393 |
| 2026-05-06 | ₹58.00 | ₹58.00 | ₹54.99 | ₹55.50 | 892 |
| 2026-05-05 | ₹53.90 | ₹53.90 | ₹50.00 | ₹53.49 | 6,874 |
| 2026-05-04 | ₹51.50 | ₹51.50 | ₹48.55 | ₹49.15 | 3,673 |
| 2026-04-30 | ₹57.00 | ₹57.00 | ₹50.51 | ₹51.62 | 2,415 |
| 2026-04-29 | ₹57.00 | ₹57.00 | ₹52.75 | ₹53.20 | 1,289 |
| 2026-04-28 | ₹54.50 | ₹54.50 | ₹54.10 | ₹54.10 | 49 |
| 2026-04-27 | ₹50.00 | ₹55.05 | ₹50.00 | ₹53.47 | 507 |
| 2026-04-24 | ₹53.99 | ₹54.00 | ₹53.99 | ₹54.00 | 315 |
| 2026-04-23 | ₹56.40 | ₹56.40 | ₹51.03 | ₹54.49 | 2,216 |
| 2026-04-21 | ₹55.90 | ₹55.90 | ₹55.85 | ₹55.85 | 99 |
| 2026-04-20 | ₹55.97 | ₹55.97 | ₹55.00 | ₹55.90 | 7 |
| 2026-04-17 | ₹56.49 | ₹56.49 | ₹52.01 | ₹55.97 | 799 |
| 2026-04-16 | ₹55.60 | ₹55.60 | ₹52.00 | ₹55.54 | 3,291 |
| 2026-04-15 | ₹49.00 | ₹54.00 | ₹48.00 | ₹52.89 | 5,007 |
| 2026-04-13 | ₹46.36 | ₹47.30 | ₹44.01 | ₹46.93 | 2,528 |
| 2026-04-10 | ₹45.98 | ₹53.99 | ₹45.10 | ₹45.23 | 1,680 |
| 2026-04-09 | ₹45.87 | ₹46.00 | ₹45.20 | ₹45.28 | 963 |
| 2026-04-08 | ₹45.94 | ₹46.43 | ₹43.99 | ₹44.23 | 3,718 |
| 2026-04-07 | ₹46.00 | ₹46.00 | ₹44.15 | ₹45.24 | 242 |
| 2026-04-06 | ₹46.00 | ₹46.49 | ₹45.00 | ₹46.36 | 524 |
| 2026-04-02 | ₹47.00 | ₹47.00 | ₹45.00 | ₹47.00 | 61 |
| 2026-04-01 | ₹46.00 | ₹49.00 | ₹45.00 | ₹47.00 | 129 |
| 2026-03-30 | ₹44.31 | ₹44.31 | ₹44.00 | ₹44.00 | 469 |
| 2026-03-27 | ₹46.06 | ₹46.06 | ₹43.00 | ₹44.31 | 2,635 |
| 2026-03-25 | ₹46.90 | ₹46.90 | ₹44.16 | ₹45.31 | 477 |
| 2026-03-24 | ₹46.98 | ₹48.85 | ₹46.60 | ₹46.90 | 881 |
| 2026-03-23 | ₹43.00 | ₹49.00 | ₹43.00 | ₹46.98 | 1,754 |
| 2026-03-20 | ₹49.94 | ₹49.94 | ₹46.00 | ₹46.16 | 346 |
| 2026-03-19 | ₹47.34 | ₹49.89 | ₹46.00 | ₹48.28 | 1,062 |
| 2026-03-18 | ₹47.58 | ₹50.49 | ₹47.16 | ₹47.34 | 1,087 |
| 2026-03-17 | ₹49.56 | ₹49.56 | ₹45.10 | ₹46.96 | 6,008 |
| 2026-03-16 | ₹50.99 | ₹50.99 | ₹45.00 | ₹50.00 | 466 |
| 2026-03-13 | ₹51.85 | ₹51.85 | ₹51.85 | ₹51.85 | 38 |
| 2026-03-12 | ₹52.90 | ₹52.90 | ₹50.66 | ₹52.72 | 501 |
| 2026-03-11 | ₹52.00 | ₹53.49 | ₹50.00 | ₹52.90 | 1,391 |
| 2026-03-10 | ₹52.00 | ₹52.00 | ₹51.99 | ₹51.99 | 304 |
| 2026-03-09 | ₹50.00 | ₹52.99 | ₹48.00 | ₹48.77 | 1,644 |
| 2026-03-06 | ₹53.00 | ₹53.99 | ₹50.00 | ₹50.83 | 558 |
| 2026-03-05 | ₹53.79 | ₹54.00 | ₹50.11 | ₹53.05 | 1,302 |
| 2026-03-04 | ₹54.00 | ₹54.00 | ₹48.31 | ₹51.01 | 1,451 |
| 2026-03-02 | ₹54.15 | ₹60.00 | ₹51.60 | ₹54.99 | 747 |
| 2026-02-27 | ₹56.34 | ₹56.34 | ₹54.00 | ₹55.81 | 136 |
| 2026-02-26 | ₹52.20 | ₹56.35 | ₹52.20 | ₹53.63 | 1,988 |
| 2026-02-24 | ₹55.80 | ₹58.49 | ₹54.00 | ₹57.47 | 634 |
| 2026-02-23 | ₹58.00 | ₹58.00 | ₹54.60 | ₹54.65 | 714 |
| 2026-02-20 | ₹54.95 | ₹58.99 | ₹54.85 | ₹55.09 | 1,379 |
| 2026-02-19 | ₹54.81 | ₹58.50 | ₹54.81 | ₹54.95 | 2,672 |
| 2026-02-18 | ₹58.00 | ₹58.00 | ₹54.14 | ₹54.81 | 689 |
| 2026-02-17 | ₹57.00 | ₹63.95 | ₹55.00 | ₹56.90 | 928 |
| 2026-02-16 | ₹58.50 | ₹58.50 | ₹56.20 | ₹57.00 | 168 |
| 2026-02-13 | ₹57.99 | ₹61.00 | ₹54.25 | ₹56.20 | 4,483 |
| 2026-02-12 | ₹53.30 | ₹64.11 | ₹53.30 | ₹55.06 | 18,646 |
| 2026-02-11 | ₹56.25 | ₹56.25 | ₹53.10 | ₹53.43 | 376 |
| 2026-02-10 | ₹57.94 | ₹58.00 | ₹53.21 | ₹56.28 | 210 |
| 2026-02-09 | ₹52.01 | ₹56.80 | ₹52.01 | ₹56.80 | 1,213 |
| 2026-02-06 | ₹55.80 | ₹56.92 | ₹55.80 | ₹55.99 | 223 |
| 2026-02-05 | ₹56.99 | ₹56.99 | ₹55.10 | ₹55.80 | 31 |
| 2026-02-04 | ₹56.75 | ₹56.75 | ₹52.00 | ₹53.91 | 1,418 |
| 2026-02-03 | ₹57.50 | ₹57.50 | ₹56.00 | ₹56.75 | 1,352 |
| 2026-02-02 | ₹53.70 | ₹56.49 | ₹52.35 | ₹54.77 | 1,479 |
| 2026-02-01 | ₹58.99 | ₹58.99 | ₹54.00 | ₹57.95 | 693 |
| 2026-01-30 | ₹52.50 | ₹66.80 | ₹52.50 | ₹56.30 | 601 |
| 2026-01-29 | ₹55.66 | ₹58.41 | ₹55.66 | ₹58.10 | 1,069 |
| 2026-01-28 | ₹54.87 | ₹57.50 | ₹54.87 | ₹57.15 | 315 |
| 2026-01-27 | ₹51.00 | ₹56.53 | ₹51.00 | ₹55.99 | 238 |
| 2026-01-23 | ₹55.94 | ₹55.94 | ₹52.00 | ₹52.53 | 529 |
| 2026-01-22 | ₹55.99 | ₹55.99 | ₹55.90 | ₹55.94 | 95 |
| 2026-01-21 | ₹52.86 | ₹55.50 | ₹52.00 | ₹55.50 | 703 |
| 2026-01-20 | ₹57.06 | ₹57.06 | ₹52.00 | ₹52.71 | 4,527 |
| 2026-01-19 | ₹58.39 | ₹61.00 | ₹54.00 | ₹56.99 | 1,799 |
| 2026-01-16 | ₹57.06 | ₹58.49 | ₹54.00 | ₹58.38 | 2,935 |
| 2026-01-14 | ₹58.06 | ₹58.06 | ₹53.67 | ₹54.20 | 1,559 |
| 2026-01-13 | ₹60.99 | ₹60.99 | ₹55.00 | ₹57.67 | 3,685 |
| 2026-01-12 | ₹60.18 | ₹60.18 | ₹59.00 | ₹59.00 | 53 |
| 2026-01-09 | ₹59.80 | ₹60.18 | ₹58.06 | ₹59.00 | 244 |
| 2026-01-08 | ₹60.37 | ₹60.37 | ₹58.00 | ₹59.89 | 218 |
| 2026-01-07 | ₹59.50 | ₹60.50 | ₹57.50 | ₹58.90 | 374 |
| 2026-01-06 | ₹61.87 | ₹62.00 | ₹59.00 | ₹59.04 | 1,497 |
| 2026-01-05 | ₹60.00 | ₹61.90 | ₹59.00 | ₹61.87 | 413 |
| 2026-01-02 | ₹61.00 | ₹61.00 | ₹59.40 | ₹60.00 | 69 |
| 2026-01-01 | ₹59.94 | ₹61.00 | ₹56.16 | ₹58.76 | 675 |
Rungta Irrigation Share Price Performance Analysis (Jan 2008 - Sep 2026)
RUNGTAIR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.79%
₹58.76 → ₹49.48
Year to Date
Price Volatility
6.89%
Low Volatility
Year to Date
Average Daily Volume
1,161
Year to Date Average
BSE Exchange
Rungta Irrigation Share Price History – Frequently Asked Questions
Common questions about RUNGTAIR historical data and records. For live price, key ratios and fundamentals, see RUNGTAIR screener.
What is the all-time high share price of Rungta Irrigation (RUNGTAIR)?
The all-time high share price of Rungta Irrigation was ₹133.95 recorded on June 26, 2024 on the BSE exchange.
What is the all-time low share price of Rungta Irrigation (RUNGTAIR)?
The all-time low share price of Rungta Irrigation was ₹3.3 recorded on March 20, 2014 on the BSE exchange.
How can I download RUNGTAIR historical share price data?
You can download Rungta Irrigation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RUNGTAIR shares?
The highest trading volume day for Rungta Irrigation was 184,077 shares traded on June 24, 2024 on the BSE exchange, with share price at ₹112.06.