Rungta Irrigation share price history

BSE: 530449Industrial ProductsSmall Cap

Rungta Irrigation Ltd. · Face value ₹10 · Listed Jun 1995

₹48.68₹0.32 (0.65%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹49.00.

29 Oct: open ₹47.53, high ₹49.00, low ₹46.16

52-week range of traded prices to 29 Oct 2026

₹43.00Low, 23 Mar 2026₹68.00High, 18 Nov 2025

Market cap: ₹97 Cr2,877th largest listed
P/E: 22.68
P/B: 0.98
Dividend yield: Nonein the last 12 months
ROE: 4.4%
ROCE: 4.6%
Debt to equity: 0.27
Volume, BSE: 1,129

Rungta Irrigation share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Rungta Irrigation's share price is on record from 23 Jan 2008, when it closed at ₹34.25, to 29 Oct 2026. Its highest close was ₹123.26 on 25 Jun 2024 and its lowest ₹5.92 on 22 Mar 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	48.68	−17.3%	61.87	44.00	59.94	66.80	43.00	2,15,941
2025	58.84	−25.0%	79.36	56.77	82.00	85.00	53.41	3,99,434
2024	78.48	+28.7%	123.26	59.08	62.51	133.95	57.00	20,66,109
2023	60.99	+131.5%	104.70	25.85	26.15	109.90	25.65	14,70,261
2022	26.35	−4.4%	48.50	21.75	28.90	50.50	21.75	2,53,637
2021	27.55	+49.7%	27.55	15.55	18.80	27.80	15.20	1,13,173
2020	18.40	−8.9%	25.50	15.05	21.20	25.50	15.05	20,283
2019	20.20	−7.6%	22.35	14.05	20.80	23.15	14.05	36,041
2018	21.85	−24.7%	34.45	15.05	30.00	34.65	15.05	42,314
2017	29.00	+25.0%	40.00	19.55	22.20	42.00	19.55	86,155
2016	23.20	+5.5%	26.95	16.00	23.10	27.55	16.00	33,768
2015	22.00	+25.0%	24.10	12.25	18.20	24.25	12.25	56,255
2014	17.60	+8.0%	27.25	5.92	15.50	27.60	5.78	1,52,121
2013	16.30	+6.5%	29.40	14.55	14.55	29.40	13.85	12,302
2012	15.30	+12.1%	26.10	13.15	14.33	26.10	13.15	28,722
2011	13.65	−63.7%	44.00	13.55	39.45	44.80	13.55	30,822
2010	37.60	−2.0%	64.10	34.45	40.95	66.00	34.10	3,10,337
2009	38.35	+155.7%	50.35	10.50	15.00	52.35	10.00	1,46,450
2008	15.00	–	55.65	15.00	34.25	58.40	15.00	43,554

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2008 is from its first session, 23 Jan 2008. The 2008 close is its last trade, on 19 Dec 2008.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	48.68	−3.3%	46.56	56.50	43.00	11,493
Sep 2026	50.35	−1.6%	51.00	53.00	45.28	10,338
Aug 2026	51.16	+8.9%	47.99	53.53	44.50	16,695
Jul 2026	47.00	−11.3%	52.80	59.99	45.00	21,476
Jun 2026	52.99	0.0%	50.00	57.98	48.00	21,587
May 2026	53.00	+2.7%	51.50	58.00	48.05	24,362
Apr 2026	51.62	+17.3%	46.00	57.00	43.99	25,839
Mar 2026	44.00	−21.2%	54.15	60.00	43.00	23,121
Feb 2026	55.81	−0.9%	58.99	64.11	52.00	39,432
Jan 2026	56.30	−4.3%	59.94	66.80	51.00	21,598
Dec 2025	58.84	−6.3%	60.00	67.00	53.41	23,239
Nov 2025	62.80	−0.3%	60.31	68.00	56.30	9,096
Oct 2025	63.00	+2.5%	64.95	68.99	55.30	25,788
Sep 2025	61.47	+0.7%	62.00	75.58	56.56	31,089
Aug 2025	61.02	−4.0%	64.56	66.00	58.05	21,187
Jul 2025	63.54	−6.5%	65.25	72.74	63.00	17,776
Jun 2025	67.96	−0.2%	70.00	73.00	61.35	44,527
May 2025	68.12	−2.7%	71.40	73.69	63.16	58,370
Apr 2025	70.00	+4.3%	69.00	78.50	65.00	29,795
Mar 2025	67.10	+6.2%	65.20	78.45	60.15	39,970
Feb 2025	63.17	−16.2%	75.92	85.00	56.91	54,767
Jan 2025	75.42	−3.9%	82.00	82.50	67.50	43,830
Dec 2024	78.48	+11.0%	73.79	89.80	70.00	97,572
Nov 2024	70.71	+1.0%	70.20	79.50	68.73	72,821
Oct 2024	70.00	−10.3%	76.99	82.31	67.33	57,248
Sep 2024	78.05	+2.6%	77.57	85.46	68.74	1,73,585
Aug 2024	76.05	−23.8%	97.86	99.80	72.53	1,54,702
Jul 2024	99.85	−13.4%	116.00	122.05	95.75	1,39,441
Jun 2024	115.28	+72.6%	69.40	133.95	62.01	6,85,657
May 2024	66.80	−2.1%	73.60	73.60	63.51	73,815
Apr 2024	68.26	+1.3%	65.01	77.00	63.00	74,936
Mar 2024	67.39	−5.1%	72.41	73.38	61.13	61,894
Feb 2024	70.99	+10.6%	65.46	79.40	62.16	2,40,848
Jan 2024	64.18	+5.2%	62.51	66.50	57.00	2,33,590
Dec 2023	60.99	+1.4%	61.10	70.91	58.50	1,53,619
Nov 2023	60.14	+8.4%	53.00	70.24	51.25	1,76,516
Oct 2023	55.48	+7.5%	50.60	58.83	48.67	55,206
Sep 2023	51.63	−10.2%	56.00	61.87	48.05	1,35,444
Aug 2023	57.49	+24.9%	46.00	58.00	45.16	63,615
Jul 2023	46.04	−18.4%	56.82	58.87	45.78	1,01,432
Jun 2023	56.39	−12.8%	65.70	80.80	52.11	2,06,924
May 2023	64.68	−8.0%	71.71	85.73	63.27	1,32,092
Apr 2023	70.30	−24.4%	88.32	95.99	70.30	1,31,930
Mar 2023	92.96	+79.3%	54.44	109.90	51.72	2,11,675
Feb 2023	51.85	+52.3%	34.05	51.85	29.40	49,161
Jan 2023	34.05	+29.2%	26.15	37.90	25.65	52,647
Dec 2022	26.35	−8.3%	27.85	31.00	25.50	48,959
Nov 2022	28.75	−29.5%	40.80	47.65	27.00	48,273
Oct 2022	40.80	−8.5%	44.60	47.00	34.75	7,086
Sep 2022	44.60	+31.4%	35.60	50.50	32.30	29,137
Aug 2022	33.95	+29.1%	27.60	41.40	27.60	40,083
Jul 2022	26.30	−3.7%	28.65	28.65	24.90	571
Jun 2022	27.30	−5.7%	30.30	32.80	26.00	28,973
May 2022	28.95	+3.4%	27.15	28.95	21.75	6,671
Apr 2022	28.00	+4.9%	26.20	28.00	25.00	346
Mar 2022	26.70	−13.9%	31.00	32.55	24.15	5,234
Feb 2022	31.00	+9.3%	29.75	34.75	28.35	12,260
Jan 2022	28.35	+2.9%	28.90	33.95	26.05	26,044
Dec 2021	27.55	+11.1%	24.00	27.80	21.30	10,784
Nov 2021	24.80	+24.9%	18.95	25.20	18.95	23,794
Oct 2021	19.85	−5.7%	20.05	24.60	18.95	11,403
Sep 2021	21.05	−6.0%	21.30	23.50	19.50	3,835
Aug 2021	22.40	+8.0%	20.15	22.40	19.25	4,242
Jul 2021	20.75	−11.5%	24.40	25.20	20.75	10,343
Jun 2021	23.45	−2.3%	22.80	25.05	20.00	17,486
May 2021	24.00	+28.3%	19.60	24.00	16.95	7,915
Apr 2021	18.70	+19.9%	16.35	19.70	15.20	3,547
Mar 2021	15.60	−16.1%	17.70	20.00	15.60	4,401
Feb 2021	18.60	+12.0%	17.40	21.10	16.00	6,587
Jan 2021	16.60	−9.8%	18.80	20.90	16.60	8,836
Dec 2020	18.40	+16.8%	15.20	19.35	15.20	9,282
Nov 2020	15.75	−15.8%	19.60	19.60	15.05	3,087
Oct 2020	18.70	+0.8%	18.55	19.40	17.10	2,333
Sep 2020	18.55	−11.2%	20.00	20.40	16.05	3,516
Aug 2020	20.90	−17.6%	25.30	25.30	20.90	1,093
Jul 2020	25.35	+16.8%	22.75	25.50	22.75	198
Jun 2020	21.70	−9.6%	22.80	22.80	21.70	154
May 2020	24.00	0.0%	23.00	24.00	23.00	300
Apr 2020	24.00	+5.5%	23.50	24.00	23.50	260
Feb 2020	22.75	+1.3%	22.90	23.00	22.75	20
Jan 2020	22.45	+11.1%	21.20	22.60	20.95	40
Dec 2019	20.20	+9.2%	19.35	20.25	19.35	57
Nov 2019	18.50	+0.3%	18.00	19.45	17.55	1,158
Oct 2019	18.45	−1.0%	18.64	19.55	18.45	1,042
Sep 2019	18.64	+26.4%	15.48	19.64	15.48	453
Aug 2019	14.75	−20.3%	17.60	18.15	14.05	2,407
Jul 2019	18.50	−1.3%	17.85	19.40	15.80	2,284
Jun 2019	18.75	−1.1%	19.75	19.75	18.75	1,055
May 2019	18.95	−11.7%	21.95	22.00	18.95	2,025
Apr 2019	21.45	+7.0%	19.20	21.45	17.55	2,053
Mar 2019	20.05	−2.0%	20.45	22.35	18.50	4,938
Feb 2019	20.45	+13.3%	17.15	23.15	17.15	7,737
Jan 2019	18.05	−17.4%	20.80	21.60	17.70	10,832
Dec 2018	21.85	+4.0%	22.05	25.40	21.85	558
Nov 2018	21.00	+32.9%	16.55	21.00	16.55	1,851
Oct 2018	15.80	−4.2%	15.70	16.00	15.05	202
Sep 2018	16.50	−12.7%	18.00	18.00	16.50	765
Aug 2018	18.90	−3.8%	20.10	21.60	18.70	1,560
Jul 2018	19.65	−21.4%	23.90	24.00	19.65	1,935
Jun 2018	25.00	+32.3%	19.80	27.50	19.80	6,717
May 2018	18.90	−25.9%	25.50	25.50	18.00	7,140
Apr 2018	25.50	−8.9%	27.10	27.10	24.05	3,262
Mar 2018	28.00	−9.7%	29.45	30.90	26.65	1,208
Feb 2018	31.00	−1.6%	33.05	33.45	30.40	1,057
Jan 2018	31.50	+8.6%	30.00	34.65	27.70	16,059
Dec 2017	29.00	−4.8%	28.95	32.95	25.80	7,492
Nov 2017	30.45	+35.0%	23.65	30.45	21.45	29,987
Oct 2017	22.55	+10.0%	21.50	22.55	21.45	3,906
Sep 2017	20.50	−24.1%	28.35	28.35	19.55	4,505
Aug 2017	27.00	−26.1%	34.75	34.75	26.95	1,239
Jul 2017	36.55	+14.2%	30.40	36.65	28.85	7,826
Jun 2017	32.00	−3.0%	31.35	32.00	25.75	2,835
May 2017	33.00	−13.4%	40.00	40.00	33.00	2,510
Apr 2017	38.10	+26.4%	28.65	42.00	28.65	8,884
Mar 2017	30.15	+40.9%	21.50	30.15	21.50	15,649
Feb 2017	21.40	−4.9%	21.40	21.40	21.40	510
Jan 2017	22.50	−3.0%	22.20	25.40	22.00	812
Dec 2016	23.20	−3.1%	25.00	27.55	21.00	3,780
Nov 2016	23.95	+29.1%	19.45	24.10	19.45	6,197
Oct 2016	18.55	+3.1%	18.90	19.80	16.00	2,818
Sep 2016	18.00	0.0%	17.70	18.45	16.80	1,589
Aug 2016	18.00	−13.5%	19.80	20.75	18.00	1,967
Jul 2016	20.80	−4.8%	20.80	21.80	19.80	1,607
Jun 2016	21.85	+4.0%	22.00	23.00	21.85	2,530
May 2016	21.00	+6.1%	20.00	21.00	19.00	3,415
Apr 2016	19.80	−13.3%	22.85	24.00	19.75	1,144
Mar 2016	22.85	−5.2%	24.00	25.60	21.80	2,588
Feb 2016	24.10	+7.3%	23.55	25.30	20.20	4,515
Jan 2016	22.45	+2.0%	23.10	24.25	20.75	1,618
Dec 2015	22.00	−7.2%	24.00	24.25	21.00	5,946
Nov 2015	23.70	+18.5%	19.00	24.10	19.00	4,081
Oct 2015	20.00	+17.0%	17.40	20.00	16.65	961
Sep 2015	17.10	+5.9%	15.35	17.10	14.60	4,168
Aug 2015	16.15	−2.1%	17.30	21.40	16.15	8,287
Jul 2015	16.50	−10.1%	18.00	19.00	15.25	3,627
Jun 2015	18.35	+13.5%	15.95	18.35	12.90	10,474
May 2015	16.17	+15.5%	14.70	16.17	13.50	5,788
Apr 2015	14.00	+14.3%	12.86	15.41	12.80	5,628
Mar 2015	12.25	−24.6%	17.00	17.75	12.25	2,578
Feb 2015	16.25	−11.4%	18.90	20.00	16.15	3,102
Jan 2015	18.35	+4.3%	18.20	18.80	16.95	1,615
Dec 2014	17.60	+18.5%	15.48	17.60	13.11	6,579
Nov 2014	14.85	−17.5%	17.10	17.10	14.15	9,493
Oct 2014	18.00	+5.3%	16.25	18.80	16.00	4,245
Sep 2014	17.10	−5.0%	18.00	19.90	15.55	11,242
Aug 2014	18.00	−20.0%	22.40	23.00	16.65	6,372
Jul 2014	22.50	−0.8%	23.80	27.60	22.50	8,673
Jun 2014	22.68	+86.2%	12.30	22.68	12.27	14,500
May 2014	12.18	+1.5%	12.00	13.23	9.50	14,672
Apr 2014	12.00	+75.4%	7.18	12.00	7.18	4,073
Mar 2014	6.84	+5.4%	6.37	6.84	5.78	6,559
Feb 2014	6.49	−25.0%	8.48	8.48	6.49	36,722
Jan 2014	8.65	−46.9%	15.50	15.50	8.65	28,991
Dec 2013	16.30	−20.9%	19.60	19.60	16.30	1,606
Nov 2013	20.60	−13.8%	22.75	22.75	20.60	300
Oct 2013	23.90	−11.5%	25.70	25.70	22.80	373
Sep 2013	27.00	−8.2%	27.95	27.95	27.00	6
Aug 2013	29.40	+8.9%	27.00	29.40	27.00	136
Jul 2013	27.00	+3.1%	27.00	27.00	27.00	11
Jun 2013	26.20	−0.9%	25.50	26.20	24.50	1,172
May 2013	26.45	+10.2%	25.20	26.45	25.20	10
Apr 2013	24.00	+14.3%	21.95	24.00	21.95	13
Mar 2013	21.00	−2.1%	21.00	21.00	21.00	1
Feb 2013	21.45	+7.3%	19.05	21.45	19.00	623
Jan 2013	20.00	+30.7%	14.55	22.20	13.85	8,051
Dec 2012	15.30	−9.5%	17.70	18.55	14.50	1,986
Nov 2012	16.90	+25.7%	13.55	17.50	13.15	2,728
Oct 2012	13.45	−15.9%	16.80	17.70	13.40	4,190
Sep 2012	16.00	−7.5%	17.00	20.60	16.00	1,026
Aug 2012	17.30	+15.3%	14.30	17.30	14.30	2,445
Jul 2012	15.00	−19.8%	17.80	21.45	15.00	1,766
Jun 2012	18.70	0.0%	19.60	19.60	15.65	2,151
May 2012	18.70	+3.3%	18.10	20.75	16.35	1,118
Apr 2012	18.10	−7.7%	20.50	21.45	18.10	1,840
Mar 2012	19.60	−9.9%	22.80	23.15	18.20	4,694
Feb 2012	21.75	−5.2%	23.10	26.10	21.55	2,734
Jan 2012	22.95	+68.1%	14.33	22.95	14.33	2,044
Dec 2011	13.65	−25.8%	18.40	19.00	13.55	1,133
Nov 2011	18.40	−15.6%	21.15	22.80	18.40	1,477
Oct 2011	21.80	+8.5%	19.15	23.00	18.20	2,820
Sep 2011	20.10	−33.0%	28.55	28.55	20.05	4,941
Aug 2011	30.00	−7.8%	31.00	32.45	27.15	2,060
Jul 2011	32.55	−17.8%	39.40	39.40	31.00	3,211
Jun 2011	39.60	−7.7%	40.80	44.80	37.90	910
May 2011	42.90	−1.5%	42.00	44.00	39.95	265
Apr 2011	43.55	+29.0%	32.10	43.55	32.10	8,050
Mar 2011	33.75	−3.8%	36.85	36.85	31.00	1,903
Feb 2011	35.10	−6.3%	35.60	38.45	31.85	1,861
Jan 2011	37.45	−0.4%	39.45	44.00	33.90	2,191
Dec 2010	37.60	−12.6%	42.80	44.10	37.10	4,389
Nov 2010	43.00	−2.4%	40.50	66.00	40.50	27,717
Oct 2010	44.05	+2.2%	43.30	54.00	38.60	11,282
Sep 2010	43.10	−8.3%	46.00	56.35	40.05	15,304
Aug 2010	47.00	+1.5%	50.80	62.00	41.70	29,667
Jul 2010	46.30	+17.2%	41.10	49.00	40.10	8,812
Jun 2010	39.50	+14.7%	36.00	43.90	34.10	9,585
May 2010	34.45	−36.2%	54.00	55.00	34.45	10,466
Apr 2010	54.00	+28.6%	41.15	66.00	40.40	54,012
Mar 2010	42.00	+4.3%	42.00	52.15	39.15	90,820
Feb 2010	40.25	+2.8%	39.00	47.30	38.00	21,997
Jan 2010	39.15	+2.1%	40.95	48.90	37.00	26,286
Dec 2009	38.35	+14.1%	35.00	42.70	31.00	18,385
Nov 2009	33.60	−4.0%	32.05	38.20	29.60	4,633
Oct 2009	35.00	−10.3%	36.20	45.90	29.55	15,365
Sep 2009	39.00	+3.7%	38.90	45.00	32.95	64,059
Aug 2009	37.60	−9.2%	41.35	43.30	33.20	6,334
Jul 2009	41.40	+39.2%	30.00	52.35	27.00	26,932
Jun 2009	29.75	+80.3%	17.30	30.00	17.30	5,983
May 2009	16.50	+49.7%	10.50	16.50	10.50	2,376
Apr 2009	11.02	−13.3%	12.15	12.75	10.00	895
Mar 2009	12.71	−5.1%	14.07	14.07	12.71	235
Feb 2009	13.40	−12.4%	15.30	15.30	13.35	813
Jan 2009	15.30	+2.0%	15.00	15.30	15.00	440
Dec 2008	15.00	−21.5%	18.15	18.15	15.00	211
Nov 2008	19.10	−29.8%	25.85	25.85	19.10	449
Oct 2008	27.20	−13.1%	30.00	30.00	27.20	251
Sep 2008	31.30	−6.6%	35.15	36.80	31.30	879
Aug 2008	33.50	+7.4%	32.00	33.50	27.50	3,286
Jul 2008	31.20	+7.0%	30.60	31.20	25.70	7,921
Jun 2008	29.15	+42.2%	20.00	29.15	16.50	1,521
May 2008	20.50	−28.1%	27.10	27.10	20.45	1,405
Apr 2008	28.50	−18.6%	34.50	34.50	26.25	17,306
Mar 2008	35.00	−12.5%	42.00	42.00	35.00	3,694
Feb 2008	40.00	−8.4%	45.85	58.40	37.95	5,720
Jan 2008	43.69	–	34.25	43.69	34.25	911

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	47.53	49.00	46.16	48.68	47.17	1,129
28 Oct 2026	47.85	49.39	46.00	49.00	–	39
27 Oct 2026	48.00	49.39	45.43	47.99	47.32	641
26 Oct 2026	56.50	56.50	47.43	49.50	51.60	1,697
23 Oct 2026	47.45	47.45	45.01	47.44	–	48
22 Oct 2026	47.55	47.55	45.00	47.43	46.43	309
21 Oct 2026	49.00	49.00	43.00	47.85	44.37	1,294
19 Oct 2026	47.99	49.40	46.00	48.25	48.03	940
16 Oct 2026	49.00	49.00	47.00	47.02	47.16	2,669
15 Oct 2026	49.00	49.00	47.58	48.40	–	23
14 Oct 2026	49.00	49.00	47.10	48.50	47.65	217
13 Oct 2026	48.06	48.69	48.00	48.17	48.02	106
12 Oct 2026	48.78	49.50	47.00	48.67	48.16	156
9 Oct 2026	48.49	48.99	47.58	48.78	–	65
8 Oct 2026	48.16	48.90	47.00	47.13	–	21
7 Oct 2026	48.16	49.44	46.00	49.39	47.11	1,283
6 Oct 2026	48.61	49.99	47.55	49.99	48.05	513
5 Oct 2026	49.88	50.49	49.87	50.48	49.89	155
1 Oct 2026	46.56	50.00	46.56	49.89	48.41	188
30 Sep 2026	50.60	50.60	46.05	50.35	47.92	1,785
29 Sep 2026	50.85	50.85	48.00	50.75	50.75	223
28 Sep 2026	51.40	51.40	48.10	50.89	48.39	321

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
11 Nov 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
11 Nov 2022	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 11 Nov 2022), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.