Raghunath International Limited (BOM:526813)
India
· Delayed Price · Currency is INR 10.14
-1.33 (-11.60%)
At close: Mar 9, 2026
Raghunath International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.12 | 10.51 | 10.12 | 10.14 | 10.14 | -11.60% | 8,698 |
| Mar 6, 2026 | 10.65 | 12.00 | 10.65 | 11.47 | 11.47 | 9.24% | 1,477 |
| Mar 5, 2026 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | -4.55% | 584 |
| Mar 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 8,121 |
| Mar 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 1 |
| Feb 27, 2026 | 10.96 | 12.60 | 10.96 | 11.50 | 11.50 | 5.50% | 534 |
| Feb 26, 2026 | 11.01 | 11.11 | 10.90 | 10.90 | 10.90 | -1.09% | 2,207 |
| Feb 25, 2026 | 11.01 | 11.55 | 11.01 | 11.02 | 11.02 | -15.94% | 11,124 |
| Feb 24, 2026 | 11.11 | 13.11 | 11.11 | 13.11 | 13.11 | 18.11% | 495 |
| Feb 23, 2026 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | -0.18% | 1,447 |
| Feb 20, 2026 | 11.09 | 11.12 | 11.09 | 11.12 | 11.12 | 0.27% | 736 |
| Feb 19, 2026 | 11.11 | 11.12 | 11.09 | 11.09 | 11.09 | -1.86% | 1,232 |
| Feb 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 529 |
| Feb 17, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | 1,701 |
| Feb 16, 2026 | 11.52 | 11.52 | 11.00 | 11.20 | 11.20 | 0.63% | 3,441 |
| Feb 13, 2026 | 11.05 | 11.13 | 11.05 | 11.13 | 11.13 | -1.33% | 3,928 |
| Feb 12, 2026 | 10.51 | 11.28 | 10.51 | 11.28 | 11.28 | -5.45% | 618 |
| Feb 11, 2026 | 11.22 | 11.93 | 11.22 | 11.93 | 11.93 | 5.86% | 174 |
| Feb 10, 2026 | 11.99 | 11.99 | 11.25 | 11.27 | 11.27 | -6.01% | 3,086 |
| Feb 9, 2026 | 12.29 | 12.29 | 11.99 | 11.99 | 11.99 | -2.44% | 289 |
| Feb 6, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -10.23% | 78 |
| Feb 5, 2026 | 11.41 | 13.69 | 11.41 | 13.69 | 13.69 | 19.98% | 5,204 |
| Feb 4, 2026 | 11.45 | 11.89 | 11.41 | 11.41 | 11.41 | 0.09% | 425 |
| Feb 3, 2026 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | -4.20% | 308 |
| Feb 2, 2026 | 11.90 | 11.90 | 11.60 | 11.90 | 11.90 | -2.46% | 1,260 |
| Feb 1, 2026 | 11.35 | 12.20 | 11.35 | 12.20 | 12.20 | 5.17% | 1,602 |
| Jan 30, 2026 | 11.25 | 11.90 | 11.25 | 11.60 | 11.60 | -6.22% | 2,487 |
| Jan 29, 2026 | 11.27 | 12.37 | 11.26 | 12.37 | 12.37 | 9.86% | 572 |
| Jan 28, 2026 | 12.00 | 12.00 | 11.26 | 11.26 | 11.26 | -6.94% | 1,209 |
| Jan 27, 2026 | 12.69 | 12.69 | 12.10 | 12.10 | 12.10 | -6.56% | 397 |
| Jan 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 7.92% | 4 |
| Jan 22, 2026 | 11.45 | 12.00 | 11.45 | 12.00 | 12.00 | 4.80% | 1,130 |
| Jan 21, 2026 | 11.37 | 11.45 | 11.37 | 11.45 | 11.45 | 4.09% | 3,652 |
| Jan 20, 2026 | 11.97 | 11.97 | 11.00 | 11.00 | 11.00 | -8.10% | 151 |
| Jan 19, 2026 | 11.99 | 11.99 | 11.97 | 11.97 | 11.97 | 2.13% | 501 |
| Jan 16, 2026 | 11.72 | 11.72 | 10.55 | 11.72 | 11.72 | - | 5,460 |
| Jan 14, 2026 | 11.70 | 11.72 | 11.70 | 11.72 | 11.72 | 0.51% | 113 |
| Jan 13, 2026 | 10.87 | 11.66 | 10.87 | 11.66 | 11.66 | -2.83% | 1,333 |
| Jan 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.68% | 2 |
| Jan 9, 2026 | 12.49 | 12.49 | 12.33 | 12.33 | 12.33 | -5.08% | 438 |
| Jan 8, 2026 | 12.41 | 13.04 | 12.41 | 12.99 | 12.99 | 2.04% | 15 |
| Jan 7, 2026 | 11.70 | 12.73 | 11.65 | 12.73 | 12.73 | 8.80% | 1,087 |
| Jan 6, 2026 | 11.72 | 11.72 | 11.67 | 11.70 | 11.70 | -0.17% | 6,595 |
| Jan 5, 2026 | 11.89 | 11.89 | 11.51 | 11.72 | 11.72 | -1.43% | 9,753 |
| Jan 2, 2026 | 12.10 | 12.10 | 11.89 | 11.89 | 11.89 | -6.01% | 695 |
| Jan 1, 2026 | 11.58 | 12.65 | 11.58 | 12.65 | 12.65 | 9.24% | 4,532 |
| Dec 31, 2025 | 11.32 | 12.00 | 11.32 | 11.58 | 11.58 | 2.39% | 1,048 |
| Dec 30, 2025 | 11.55 | 11.55 | 11.31 | 11.31 | 11.31 | -3.33% | 5,880 |
| Dec 29, 2025 | 11.71 | 11.71 | 11.21 | 11.70 | 11.70 | 0.78% | 8,474 |
| Dec 26, 2025 | 11.76 | 11.76 | 11.61 | 11.61 | 11.61 | -0.85% | 9,589 |
| Dec 24, 2025 | 11.80 | 11.80 | 11.71 | 11.71 | 11.71 | -2.42% | 3,302 |
| Dec 23, 2025 | 12.67 | 12.67 | 11.79 | 12.00 | 12.00 | 2.21% | 2,371 |
| Dec 22, 2025 | 11.99 | 11.99 | 11.53 | 11.74 | 11.74 | -3.14% | 5,656 |
| Dec 19, 2025 | 12.25 | 12.25 | 11.46 | 12.12 | 12.12 | -1.06% | 4,065 |
| Dec 18, 2025 | 12.56 | 12.57 | 12.25 | 12.25 | 12.25 | 0.41% | 1,156 |
| Dec 17, 2025 | 12.40 | 12.40 | 12.15 | 12.20 | 12.20 | -1.61% | 3,269 |
| Dec 16, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 62 |
| Dec 15, 2025 | 13.20 | 13.20 | 12.40 | 12.40 | 12.40 | - | 3,264 |
| Dec 12, 2025 | 12.45 | 12.55 | 12.40 | 12.40 | 12.40 | - | 168 |
| Dec 11, 2025 | 12.90 | 12.90 | 12.21 | 12.40 | 12.40 | -3.88% | 545 |
| Dec 10, 2025 | 13.09 | 13.09 | 12.89 | 12.90 | 12.90 | 1.26% | 723 |
| Dec 9, 2025 | 12.54 | 12.74 | 12.54 | 12.74 | 12.74 | 1.59% | 202 |
| Dec 8, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | 251 |
| Dec 5, 2025 | 12.55 | 12.55 | 12.54 | 12.54 | 12.54 | 0.40% | 300 |
| Dec 4, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 743 |
| Dec 3, 2025 | 12.48 | 12.49 | 12.45 | 12.49 | 12.49 | - | 144 |
| Dec 2, 2025 | 12.53 | 12.54 | 12.48 | 12.49 | 12.49 | -2.57% | 250 |
| Dec 1, 2025 | 13.24 | 13.24 | 12.82 | 12.82 | 12.82 | -4.40% | 2,110 |
| Nov 28, 2025 | 12.45 | 13.41 | 12.28 | 13.41 | 13.41 | 7.28% | 142 |
| Nov 27, 2025 | 12.89 | 12.89 | 12.50 | 12.50 | 12.50 | -6.86% | 553 |
| Nov 26, 2025 | 12.10 | 13.42 | 12.10 | 13.42 | 13.42 | 10.27% | 1,455 |
| Nov 25, 2025 | 12.02 | 12.29 | 12.02 | 12.17 | 12.17 | -2.95% | 2,193 |
| Nov 24, 2025 | 13.47 | 13.47 | 12.54 | 12.54 | 12.54 | 1.87% | 166 |
| Nov 21, 2025 | 13.00 | 13.00 | 12.31 | 12.31 | 12.31 | -7.09% | 2,773 |
| Nov 20, 2025 | 12.46 | 13.30 | 12.46 | 13.25 | 13.25 | 6.34% | 537 |
| Nov 19, 2025 | 12.28 | 12.46 | 12.28 | 12.46 | 12.46 | -4.15% | 2,337 |
| Nov 18, 2025 | 12.50 | 13.00 | 12.06 | 13.00 | 13.00 | 3.42% | 1,537 |
| Nov 17, 2025 | 12.50 | 12.76 | 12.50 | 12.57 | 12.57 | -1.80% | 262 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | - | 1,810 |
| Nov 13, 2025 | 12.01 | 12.80 | 12.01 | 12.80 | 12.80 | -1.54% | 975 |
| Nov 12, 2025 | 12.98 | 13.00 | 12.98 | 13.00 | 13.00 | 3.17% | 4,341 |
| Nov 11, 2025 | 12.79 | 12.79 | 12.60 | 12.60 | 12.60 | -1.49% | 613 |
| Nov 10, 2025 | 14.06 | 14.06 | 12.79 | 12.79 | 12.79 | -0.54% | 1,508 |
| Nov 7, 2025 | 12.26 | 12.87 | 12.26 | 12.86 | 12.86 | 4.89% | 641 |
| Nov 6, 2025 | 13.49 | 13.49 | 12.26 | 12.26 | 12.26 | -1.37% | 268 |
| Nov 4, 2025 | 12.75 | 12.75 | 12.43 | 12.43 | 12.43 | -2.51% | 1,935 |
| Nov 3, 2025 | 12.90 | 13.68 | 12.31 | 12.75 | 12.75 | -1.16% | 6,275 |
| Oct 31, 2025 | 12.83 | 13.20 | 12.83 | 12.90 | 12.90 | -2.27% | 3,085 |
| Oct 30, 2025 | 12.78 | 13.20 | 12.78 | 13.20 | 13.20 | 3.37% | 1,027 |
| Oct 29, 2025 | 13.20 | 13.20 | 12.70 | 12.77 | 12.77 | -3.26% | 691 |
| Oct 28, 2025 | 12.77 | 13.20 | 12.77 | 13.20 | 13.20 | 3.37% | 217 |
| Oct 27, 2025 | 13.49 | 13.49 | 12.61 | 12.77 | 12.77 | -2.44% | 1,352 |
| Oct 24, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | 15 |
| Oct 23, 2025 | 13.86 | 13.86 | 13.00 | 13.09 | 13.09 | 1.71% | 1,996 |
| Oct 21, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | 1 |
| Oct 20, 2025 | 12.17 | 12.99 | 12.17 | 12.87 | 12.87 | 6.19% | 3,488 |
| Oct 17, 2025 | 12.93 | 13.00 | 12.07 | 12.12 | 12.12 | -6.70% | 1,102 |
| Oct 16, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 435 |
| Oct 15, 2025 | 13.26 | 13.26 | 12.99 | 12.99 | 12.99 | -1.96% | 2,458 |
| Oct 14, 2025 | 14.98 | 14.98 | 12.81 | 13.25 | 13.25 | 2.71% | 701 |