RR Financial Consultants Limited (BOM:511626)
India · Delayed Price · Currency is INR 66.39
-0.58 (-0.87%)
At close: Sep 11, 2026
RR Financial Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 67.00 | 67.00 | 63.65 | 66.39 | 66.39 | -0.87% | 1,277 |
| Sep 10, 2026 | 64.99 | 67.55 | 64.50 | 66.97 | 66.97 | 4.07% | 839 |
| Sep 9, 2026 | 67.25 | 70.50 | 64.10 | 64.35 | 64.35 | -4.31% | 630 |
| Sep 8, 2026 | 71.85 | 71.85 | 66.00 | 67.25 | 67.25 | -1.82% | 580 |
| Sep 7, 2026 | 65.18 | 68.70 | 64.00 | 68.50 | 68.50 | 4.58% | 1,306 |
| Sep 4, 2026 | 63.90 | 66.47 | 63.90 | 65.50 | 65.50 | 2.50% | 411 |
| Sep 3, 2026 | 66.51 | 66.51 | 63.74 | 63.90 | 63.90 | -4.75% | 2,028 |
| Sep 2, 2026 | 63.00 | 68.78 | 63.00 | 67.09 | 67.09 | 2.41% | 898 |
| Sep 1, 2026 | 67.00 | 70.00 | 65.51 | 65.51 | 65.51 | -2.22% | 1,379 |
| Aug 31, 2026 | 67.90 | 67.90 | 62.02 | 67.00 | 67.00 | 3.05% | 3,206 |
| Aug 28, 2026 | 64.98 | 66.33 | 64.98 | 65.02 | 65.02 | -4.07% | 354 |
| Aug 27, 2026 | 64.98 | 67.98 | 64.97 | 67.78 | 67.78 | 4.31% | 819 |
| Aug 26, 2026 | 63.24 | 65.00 | 62.05 | 64.98 | 64.98 | 4.81% | 6,452 |
| Aug 25, 2026 | 62.01 | 63.82 | 61.91 | 62.00 | 62.00 | -4.85% | 3,321 |
| Aug 24, 2026 | 66.49 | 66.65 | 65.00 | 65.16 | 65.16 | -2.96% | 1,635 |
| Aug 21, 2026 | 66.31 | 69.00 | 65.00 | 67.15 | 67.15 | -0.75% | 1,230 |
| Aug 20, 2026 | 69.51 | 69.51 | 66.00 | 67.66 | 67.66 | -1.74% | 890 |
| Aug 19, 2026 | 67.61 | 70.00 | 64.23 | 68.86 | 68.86 | 1.85% | 2,693 |
| Aug 18, 2026 | 71.50 | 71.56 | 67.61 | 67.61 | 67.61 | -4.99% | 1,999 |
| Aug 17, 2026 | 71.16 | 76.90 | 71.16 | 71.16 | 71.16 | -4.99% | 4,973 |
| Aug 14, 2026 | 72.00 | 76.00 | 69.52 | 74.90 | 74.90 | 2.36% | 1,181 |
| Aug 13, 2026 | 73.99 | 77.68 | 71.99 | 73.17 | 73.17 | -1.11% | 2,586 |
| Aug 12, 2026 | 74.04 | 77.25 | 71.20 | 73.99 | 73.99 | -0.91% | 1,063 |
| Aug 11, 2026 | 74.00 | 75.09 | 68.05 | 74.67 | 74.67 | 4.40% | 2,603 |
| Aug 10, 2026 | 71.80 | 71.80 | 70.00 | 71.52 | 71.52 | 4.56% | 1,558 |
| Aug 7, 2026 | 67.03 | 68.48 | 62.43 | 68.40 | 68.40 | 4.09% | 1,133 |
| Aug 6, 2026 | 66.13 | 69.70 | 65.70 | 65.71 | 65.71 | -4.97% | 2,214 |
| Aug 5, 2026 | 66.10 | 72.70 | 65.94 | 69.15 | 69.15 | -0.37% | 3,171 |
| Aug 4, 2026 | 72.45 | 72.45 | 69.00 | 69.41 | 69.41 | 0.59% | 2,700 |
| Aug 3, 2026 | 66.75 | 70.20 | 66.65 | 69.00 | 69.00 | -1.64% | 10,658 |
| Jul 31, 2026 | 73.63 | 73.63 | 70.00 | 70.15 | 70.15 | -4.73% | 1,891 |
| Jul 30, 2026 | 73.63 | 77.50 | 73.63 | 73.63 | 73.63 | -4.99% | 2,360 |
| Jul 29, 2026 | 80.50 | 80.50 | 77.33 | 77.50 | 77.50 | 0.22% | 672 |
| Jul 28, 2026 | 76.65 | 78.00 | 74.30 | 77.33 | 77.33 | -1.13% | 409 |
| Jul 27, 2026 | 80.07 | 83.99 | 76.07 | 78.21 | 78.21 | -2.32% | 1,186 |
| Jul 24, 2026 | 77.22 | 81.90 | 77.00 | 80.07 | 80.07 | 2.65% | 1,457 |
| Jul 23, 2026 | 80.00 | 80.00 | 77.52 | 78.00 | 78.00 | -4.40% | 1,253 |
| Jul 22, 2026 | 83.50 | 83.50 | 78.85 | 81.59 | 81.59 | -1.70% | 1,091 |
| Jul 21, 2026 | 77.26 | 84.97 | 77.26 | 83.00 | 83.00 | 2.07% | 2,838 |
| Jul 20, 2026 | 89.49 | 89.49 | 81.32 | 81.32 | 81.32 | -4.99% | 4,660 |
| Jul 17, 2026 | 85.59 | 85.59 | 79.01 | 85.59 | 85.59 | 4.99% | 4,959 |
| Jul 16, 2026 | 81.52 | 81.52 | 78.41 | 81.52 | 81.52 | 5.00% | 6,706 |
| Jul 15, 2026 | 70.40 | 77.64 | 70.40 | 77.64 | 77.64 | 4.99% | 2,503 |
| Jul 14, 2026 | 73.95 | 74.01 | 73.95 | 73.95 | 73.95 | -5.00% | 3,432 |
| Jul 13, 2026 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | -4.99% | 924 |
| Jul 10, 2026 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -5.00% | 2,302 |
| Jul 9, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -4.99% | 386 |
| Jul 8, 2026 | 90.77 | 90.77 | 90.77 | 90.77 | 90.77 | -4.99% | 250 |
| Jul 7, 2026 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | -4.99% | 193 |
| Jul 6, 2026 | 111.14 | 111.14 | 100.56 | 100.56 | 100.56 | -5.00% | 6,978 |