Raunaq lnternational Limited (BOM:537840)
India
· Delayed Price · Currency is INR 49.00
0.00 (0.00%)
At close: Mar 10, 2026
Raunaq lnternational Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -4.99% | 291 |
| Jan 29, 2026 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - | 3 |
| Jan 27, 2026 | 51.90 | 54.48 | 49.31 | 54.48 | 54.48 | 4.97% | 3 |
| Jan 23, 2026 | 49.50 | 51.90 | 49.50 | 51.90 | 51.90 | -0.31% | 103 |
| Jan 22, 2026 | 54.80 | 54.80 | 52.06 | 52.06 | 52.06 | -5.00% | 346 |
| Jan 21, 2026 | 55.89 | 55.89 | 53.16 | 54.80 | 54.80 | -2.06% | 706 |
| Jan 20, 2026 | 56.50 | 56.50 | 51.72 | 55.95 | 55.95 | 2.77% | 101 |
| Jan 19, 2026 | 52.22 | 54.50 | 50.01 | 54.44 | 54.44 | 4.25% | 301 |
| Jan 16, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -4.88% | 1 |
| Jan 13, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - | 2 |
| Jan 9, 2026 | 50.73 | 54.90 | 50.73 | 54.90 | 54.90 | 2.83% | 41 |
| Jan 8, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - | 10 |
| Jan 7, 2026 | 54.00 | 54.00 | 53.39 | 53.39 | 53.39 | -4.98% | 351 |
| Jan 6, 2026 | 51.51 | 56.38 | 51.31 | 56.19 | 56.19 | 4.23% | 423 |
| Jan 5, 2026 | 58.01 | 58.01 | 53.91 | 53.91 | 53.91 | -4.99% | 173 |
| Jan 2, 2026 | 53.01 | 56.74 | 53.01 | 56.74 | 56.74 | 3.16% | 152 |
| Jan 1, 2026 | 54.51 | 58.00 | 53.82 | 55.00 | 55.00 | -2.90% | 820 |
| Dec 31, 2025 | 52.93 | 56.71 | 52.50 | 56.64 | 56.64 | 4.87% | 977 |
| Dec 30, 2025 | 58.00 | 58.00 | 53.00 | 54.01 | 54.01 | -2.58% | 264 |
| Dec 29, 2025 | 56.03 | 59.50 | 54.72 | 55.44 | 55.44 | -3.75% | 2,210 |
| Dec 26, 2025 | 61.95 | 61.95 | 56.31 | 57.60 | 57.60 | -2.64% | 31 |
| Dec 24, 2025 | 56.00 | 60.84 | 55.06 | 59.16 | 59.16 | 2.09% | 891 |
| Dec 23, 2025 | 58.84 | 62.97 | 57.04 | 57.95 | 57.95 | -3.48% | 90 |
| Dec 22, 2025 | 61.08 | 61.08 | 58.00 | 60.04 | 60.04 | 3.20% | 36 |
| Dec 19, 2025 | 55.41 | 58.18 | 52.65 | 58.18 | 58.18 | 5.00% | 20 |
| Dec 17, 2025 | 59.29 | 59.50 | 55.41 | 55.41 | 55.41 | -4.99% | 60 |
| Dec 16, 2025 | 60.81 | 60.81 | 57.77 | 58.32 | 58.32 | -4.09% | 131 |
| Dec 15, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | -4.98% | 52 |
| Dec 10, 2025 | 58.75 | 64.50 | 58.75 | 64.00 | 64.00 | 3.90% | 87 |
| Dec 9, 2025 | 58.91 | 61.60 | 58.90 | 61.60 | 61.60 | -0.63% | 612 |
| Dec 8, 2025 | 63.79 | 63.79 | 61.99 | 61.99 | 61.99 | -2.93% | 7 |
| Dec 5, 2025 | 63.88 | 63.88 | 63.86 | 63.86 | 63.86 | -0.03% | 12 |
| Dec 4, 2025 | 63.00 | 63.90 | 63.00 | 63.88 | 63.88 | 4.89% | 340 |
| Dec 3, 2025 | 56.51 | 60.90 | 56.51 | 60.90 | 60.90 | 5.00% | 345 |
| Dec 2, 2025 | 57.61 | 58.00 | 57.61 | 58.00 | 58.00 | -1.69% | 312 |
| Nov 28, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 100 |
| Nov 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.22% | 200 |
| Nov 26, 2025 | 55.25 | 56.61 | 55.25 | 56.61 | 56.61 | -1.58% | 209 |
| Nov 25, 2025 | 62.00 | 62.00 | 56.21 | 57.52 | 57.52 | -2.61% | 406 |
| Nov 24, 2025 | 60.25 | 60.25 | 59.06 | 59.06 | 59.06 | -1.75% | 15 |
| Nov 21, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -0.28% | 201 |
| Nov 20, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 2.01% | 5 |
| Nov 19, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.07% | 16 |
| Nov 18, 2025 | 58.61 | 59.05 | 58.61 | 59.05 | 59.05 | -3.98% | 154 |
| Nov 17, 2025 | 64.10 | 64.20 | 61.50 | 61.50 | 61.50 | 0.46% | 1,354 |
| Nov 14, 2025 | 64.28 | 64.28 | 60.00 | 61.22 | 61.22 | -0.10% | 1,132 |
| Nov 13, 2025 | 67.00 | 67.71 | 61.28 | 61.28 | 61.28 | -4.99% | 821 |
| Nov 12, 2025 | 63.31 | 64.50 | 62.50 | 64.50 | 64.50 | 2.89% | 346 |
| Nov 11, 2025 | 68.59 | 68.59 | 62.69 | 62.69 | 62.69 | -4.99% | 37 |
| Nov 10, 2025 | 68.24 | 68.24 | 65.98 | 65.98 | 65.98 | 1.51% | 112 |
| Nov 7, 2025 | 64.99 | 65.00 | 64.99 | 65.00 | 65.00 | 4.82% | 264 |
| Nov 6, 2025 | 67.00 | 67.90 | 62.01 | 62.01 | 62.01 | -4.60% | 1,005 |
| Nov 4, 2025 | 65.01 | 65.01 | 64.08 | 65.00 | 65.00 | -3.63% | 966 |
| Nov 3, 2025 | 70.65 | 70.65 | 66.36 | 67.45 | 67.45 | -3.44% | 1,900 |
| Oct 31, 2025 | 69.00 | 69.90 | 69.00 | 69.85 | 69.85 | 3.16% | 251 |
| Oct 30, 2025 | 67.51 | 70.00 | 67.00 | 67.71 | 67.71 | 0.76% | 146 |
| Oct 29, 2025 | 69.99 | 70.69 | 67.16 | 67.20 | 67.20 | -2.59% | 592 |
| Oct 28, 2025 | 66.00 | 69.00 | 66.00 | 68.99 | 68.99 | 2.97% | 163 |
| Oct 27, 2025 | 73.40 | 73.40 | 67.00 | 67.00 | 67.00 | -4.20% | 151 |
| Oct 24, 2025 | 69.99 | 69.99 | 69.94 | 69.94 | 69.94 | 0.09% | 306 |
| Oct 23, 2025 | 70.50 | 70.50 | 65.00 | 69.88 | 69.88 | 4.05% | 67 |
| Oct 21, 2025 | 71.50 | 71.50 | 65.84 | 67.16 | 67.16 | -3.09% | 167 |
| Oct 20, 2025 | 69.38 | 69.38 | 65.92 | 69.30 | 69.30 | -0.12% | 36 |
| Oct 17, 2025 | 67.49 | 69.38 | 67.30 | 69.38 | 69.38 | 2.80% | 268 |
| Oct 16, 2025 | 64.00 | 67.49 | 62.01 | 67.49 | 67.49 | 3.96% | 93 |
| Oct 15, 2025 | 64.00 | 64.92 | 63.65 | 64.92 | 64.92 | -3.10% | 689 |
| Oct 14, 2025 | 68.11 | 69.97 | 67.00 | 67.00 | 67.00 | -0.65% | 35 |
| Oct 13, 2025 | 64.72 | 67.89 | 64.72 | 67.44 | 67.44 | 4.20% | 67 |
| Oct 10, 2025 | 62.01 | 64.72 | 62.01 | 64.72 | 64.72 | -0.68% | 79 |
| Oct 9, 2025 | 65.70 | 67.21 | 65.16 | 65.16 | 65.16 | -4.99% | 1,269 |
| Oct 8, 2025 | 67.24 | 68.58 | 67.24 | 68.58 | 68.58 | -3.09% | 201 |
| Oct 7, 2025 | 70.90 | 70.95 | 70.77 | 70.77 | 70.77 | -4.99% | 1,038 |
| Oct 6, 2025 | 72.10 | 74.50 | 69.25 | 74.49 | 74.49 | 2.25% | 2,364 |
| Oct 3, 2025 | 68.70 | 72.85 | 68.70 | 72.85 | 72.85 | 4.97% | 1,120 |
| Oct 1, 2025 | 66.17 | 69.50 | 66.08 | 69.40 | 69.40 | -0.22% | 3,486 |
| Sep 30, 2025 | 73.20 | 73.20 | 69.55 | 69.55 | 69.55 | -4.99% | 3,941 |
| Sep 29, 2025 | 80.90 | 80.90 | 73.20 | 73.20 | 73.20 | -5.00% | 1,131 |
| Sep 26, 2025 | 75.00 | 77.85 | 74.99 | 77.05 | 77.05 | 2.73% | 249 |
| Sep 25, 2025 | 75.00 | 75.90 | 73.31 | 75.00 | 75.00 | 2.54% | 83 |
| Sep 24, 2025 | 73.98 | 77.35 | 72.50 | 73.14 | 73.14 | -0.76% | 815 |
| Sep 23, 2025 | 77.00 | 77.00 | 73.70 | 73.70 | 73.70 | -4.89% | 1,144 |
| Sep 22, 2025 | 77.87 | 77.87 | 75.49 | 77.49 | 77.49 | -2.48% | 1,216 |
| Sep 19, 2025 | 81.67 | 82.95 | 76.07 | 79.46 | 79.46 | -0.76% | 2,203 |
| Sep 18, 2025 | 78.10 | 81.85 | 77.26 | 80.07 | 80.07 | -1.54% | 944 |
| Sep 17, 2025 | 77.66 | 85.78 | 77.66 | 81.32 | 81.32 | -0.51% | 4,114 |