RR Financial Consultants Limited (BOM:511626)
India · Delayed Price · Currency is INR 111.50
-5.85 (-4.99%)
At close: Jan 20, 2026
RR Financial Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 103.85 | 111.20 | 100.70 | 106.90 | 106.90 | 0.90% | 5,317 |
| Jan 21, 2026 | 105.95 | 106.00 | 105.95 | 105.95 | 105.95 | -4.98% | 3,875 |
| Jan 20, 2026 | 111.65 | 116.70 | 111.50 | 111.50 | 111.50 | -4.99% | 2,020 |
| Jan 19, 2026 | 123.00 | 123.00 | 117.35 | 117.35 | 117.35 | -4.98% | 3,839 |
| Jan 16, 2026 | 127.05 | 134.95 | 123.15 | 123.50 | 123.50 | -4.71% | 3,068 |
| Jan 14, 2026 | 131.70 | 132.45 | 120.65 | 129.60 | 129.60 | 2.73% | 6,268 |
| Jan 13, 2026 | 114.15 | 126.15 | 114.15 | 126.15 | 126.15 | 4.99% | 4,497 |
| Jan 12, 2026 | 120.15 | 122.55 | 120.15 | 120.15 | 120.15 | -4.98% | 978 |
| Jan 9, 2026 | 126.45 | 126.70 | 126.45 | 126.45 | 126.45 | -5.00% | 2,784 |
| Jan 8, 2026 | 133.10 | 135.00 | 133.10 | 133.10 | 133.10 | -5.00% | 3,012 |
| Jan 7, 2026 | 147.00 | 147.00 | 140.10 | 140.10 | 140.10 | -4.98% | 2,560 |
| Jan 6, 2026 | 143.30 | 148.90 | 135.00 | 147.45 | 147.45 | 3.95% | 7,040 |
| Jan 5, 2026 | 142.40 | 143.40 | 129.80 | 141.85 | 141.85 | 3.84% | 11,494 |
| Jan 2, 2026 | 123.70 | 136.60 | 123.60 | 136.60 | 136.60 | 5.00% | 19,199 |
| Jan 1, 2026 | 130.10 | 136.00 | 130.10 | 130.10 | 130.10 | -4.97% | 10,650 |
| Dec 31, 2025 | 136.90 | 146.80 | 136.90 | 136.90 | 136.90 | -5.00% | 6,678 |
| Dec 30, 2025 | 151.50 | 155.90 | 144.10 | 144.10 | 144.10 | -4.98% | 34,697 |
| Dec 29, 2025 | 151.65 | 151.65 | 147.35 | 151.65 | 151.65 | 4.98% | 22,772 |
| Dec 26, 2025 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 4.98% | 1,533 |
| Dec 24, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 5.00% | 2,340 |
| Dec 23, 2025 | 125.25 | 131.05 | 125.25 | 131.05 | 131.05 | 4.97% | 6,262 |
| Dec 22, 2025 | 123.60 | 134.00 | 123.60 | 124.85 | 124.85 | -4.04% | 14,874 |
| Dec 19, 2025 | 135.00 | 141.95 | 130.10 | 130.10 | 130.10 | -4.97% | 21,059 |
| Dec 18, 2025 | 143.00 | 148.00 | 135.30 | 136.90 | 136.90 | -3.86% | 35,558 |
| Dec 17, 2025 | 142.40 | 149.95 | 142.40 | 142.40 | 142.40 | -4.97% | 42,066 |
| Dec 16, 2025 | 149.85 | 165.55 | 149.85 | 149.85 | 149.85 | -4.98% | 69,760 |
| Dec 15, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -5.00% | 1,862 |
| Dec 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.98% | 927 |
| Dec 11, 2025 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | -2.00% | 12,961 |
| Dec 10, 2025 | 166.10 | 172.80 | 166.10 | 172.80 | 172.80 | 1.98% | 50,819 |
| Dec 9, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -2.00% | 3,027 |
| Dec 8, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -1.98% | 958 |
| Dec 5, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -2.00% | 447 |
| Dec 4, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.99% | 175 |
| Dec 3, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | -1.97% | 316 |
| Dec 2, 2025 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | -1.99% | 203 |
| Dec 1, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | -2.00% | 378 |
| Nov 28, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | -1.98% | 277 |
| Nov 27, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -1.99% | 1,338 |
| Nov 26, 2025 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | -1.98% | 182 |
| Nov 25, 2025 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | -1.99% | 323 |
| Nov 24, 2025 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | -1.99% | 239 |
| Nov 21, 2025 | 215.65 | 215.65 | 215.65 | 215.65 | 215.65 | -2.00% | 1,191 |
| Nov 20, 2025 | 220.05 | 220.05 | 220.05 | 220.05 | 220.05 | -1.98% | 364 |
| Nov 19, 2025 | 224.50 | 224.50 | 224.50 | 224.50 | 224.50 | -1.99% | 845 |
| Nov 18, 2025 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | -1.99% | 283 |
| Nov 17, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -1.99% | 539 |
| Nov 14, 2025 | 238.45 | 238.45 | 238.45 | 238.45 | 238.45 | -1.99% | 105 |
| Nov 13, 2025 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -1.99% | 194 |
| Nov 12, 2025 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | -1.99% | 1,201 |