Raunaq lnternational Limited (BOM:537840)
India
· Delayed Price · Currency is INR 46.61
-1.68 (-3.48%)
At close: Apr 29, 2026
Raunaq lnternational Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.29 | 48.50 | 46.59 | 46.61 | 46.61 | -3.48% | 26 |
| Apr 28, 2026 | 46.33 | 51.18 | 46.33 | 48.29 | 48.29 | -0.94% | 665 |
| Apr 27, 2026 | 48.75 | 48.76 | 45.39 | 48.75 | 48.75 | 2.07% | 241 |
| Apr 24, 2026 | 47.70 | 47.76 | 47.70 | 47.76 | 47.76 | -4.86% | 146 |
| Apr 23, 2026 | 52.50 | 52.50 | 50.19 | 50.20 | 50.20 | -4.98% | 766 |
| Apr 22, 2026 | 55.61 | 55.61 | 52.82 | 52.83 | 52.83 | -4.98% | 3,842 |
| Apr 21, 2026 | 55.62 | 55.62 | 54.25 | 55.60 | 55.60 | 4.95% | 33 |
| Apr 20, 2026 | 51.11 | 53.00 | 49.99 | 52.98 | 52.98 | 3.66% | 3,622 |
| Apr 17, 2026 | 49.80 | 51.11 | 47.88 | 51.11 | 51.11 | 4.99% | 910 |
| Apr 16, 2026 | 46.46 | 49.78 | 45.51 | 48.68 | 48.68 | 2.68% | 2,003 |
| Apr 15, 2026 | 47.39 | 47.41 | 46.00 | 47.41 | 47.41 | 4.98% | 1,419 |
| Apr 13, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -4.93% | 27 |
| Apr 10, 2026 | 49.68 | 49.68 | 47.50 | 47.50 | 47.50 | -4.39% | 32 |
| Apr 9, 2026 | 44.97 | 49.68 | 44.97 | 49.68 | 49.68 | 4.99% | 784 |
| Apr 8, 2026 | 49.80 | 49.80 | 47.32 | 47.32 | 47.32 | -4.98% | 3 |
| Apr 7, 2026 | 49.00 | 50.00 | 49.00 | 49.80 | 49.80 | 2.05% | 139 |
| Apr 6, 2026 | 49.58 | 49.58 | 48.80 | 48.80 | 48.80 | 0.41% | 33 |
| Apr 2, 2026 | 50.00 | 50.00 | 48.60 | 48.60 | 48.60 | -4.99% | 202 |
| Apr 1, 2026 | 55.84 | 55.84 | 51.15 | 51.15 | 51.15 | -4.91% | 605 |
| Mar 30, 2026 | 54.99 | 54.99 | 53.79 | 53.79 | 53.79 | 2.46% | 16 |
| Mar 27, 2026 | 52.95 | 52.95 | 52.50 | 52.50 | 52.50 | 2.96% | 54 |
| Mar 25, 2026 | 47.00 | 51.00 | 47.00 | 50.99 | 50.99 | 4.81% | 1,454 |
| Mar 23, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - | 100 |
| Mar 20, 2026 | 48.87 | 48.87 | 48.65 | 48.65 | 48.65 | 4.51% | 26 |
| Mar 19, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -4.96% | 525 |
| Mar 18, 2026 | 48.00 | 48.99 | 48.00 | 48.98 | 48.98 | -0.04% | 11,101 |
| Mar 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 50 |
| Mar 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1 |
| Mar 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1 |
| 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 |