Raghunath International Limited (BOM:526813)
India
· Delayed Price · Currency is INR 10.95
+0.20 (1.86%)
At close: Apr 28, 2026
Raghunath International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 1.86% | 404 |
| Apr 27, 2026 | 11.79 | 11.79 | 10.75 | 10.75 | 10.75 | -6.52% | 516 |
| Apr 24, 2026 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 2.22% | 1,400 |
| Apr 23, 2026 | 11.00 | 11.42 | 11.00 | 11.25 | 11.25 | -1.57% | 1,446 |
| Apr 22, 2026 | 12.38 | 12.38 | 11.41 | 11.43 | 11.43 | -0.17% | 13,488 |
| Apr 21, 2026 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | -4.42% | 1,966 |
| Apr 20, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - | 200 |
| Apr 17, 2026 | 11.20 | 11.98 | 10.98 | 11.98 | 11.98 | 6.49% | 4,627 |
| Apr 16, 2026 | 12.00 | 12.00 | 11.25 | 11.25 | 11.25 | 0.90% | 2,188 |
| Apr 15, 2026 | 11.15 | 11.80 | 11.15 | 11.15 | 11.15 | -1.76% | 22 |
| Apr 13, 2026 | 11.39 | 11.39 | 11.34 | 11.35 | 11.35 | -4.54% | 1,532 |
| Apr 10, 2026 | 10.99 | 11.95 | 10.99 | 11.89 | 11.89 | 8.19% | 364 |
| Apr 9, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.70% | 1,209 |
| Apr 8, 2026 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | -0.36% | 1,880 |
| Apr 7, 2026 | 11.25 | 11.25 | 11.22 | 11.22 | 11.22 | -0.27% | 156 |
| Apr 6, 2026 | 11.43 | 11.43 | 11.25 | 11.25 | 11.25 | -2.09% | 203 |
| Apr 2, 2026 | 10.50 | 11.49 | 10.50 | 11.49 | 11.49 | 9.43% | 104 |
| Apr 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.45% | 2,350 |
| Mar 30, 2026 | 9.11 | 10.35 | 9.11 | 10.35 | 10.35 | -0.48% | 2,014 |
| Mar 27, 2026 | 10.50 | 10.50 | 10.00 | 10.40 | 10.40 | -12.97% | 5,014 |
| Mar 25, 2026 | 12.48 | 12.48 | 10.75 | 11.95 | 11.95 | 14.79% | 2,065 |
| Mar 24, 2026 | 10.79 | 10.79 | 10.00 | 10.41 | 10.41 | -3.61% | 1,191 |
| Mar 23, 2026 | 12.55 | 12.55 | 10.80 | 10.80 | 10.80 | 2.96% | 145 |
| Mar 20, 2026 | 10.64 | 10.64 | 10.20 | 10.49 | 10.49 | -10.72% | 5,655 |
| Mar 19, 2026 | 10.17 | 11.75 | 9.97 | 11.75 | 11.75 | 15.54% | 53 |
| Mar 18, 2026 | 10.50 | 10.50 | 10.17 | 10.17 | 10.17 | -1.74% | 8,277 |
| Mar 17, 2026 | 10.40 | 10.40 | 10.22 | 10.35 | 10.35 | -0.48% | 2,393 |
| Mar 16, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -7.06% | 8,588 |
| Mar 13, 2026 | 10.00 | 11.19 | 10.00 | 11.19 | 11.19 | 7.18% | 676 |
| Mar 12, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% | 20 |
| Mar 11, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.48% | 3,139 |
| Mar 10, 2026 | 10.18 | 10.45 | 10.18 | 10.45 | 10.45 | 3.06% | 553 |
| 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 |