RR Financial Consultants Limited (BOM:511626)
India · Delayed Price · Currency is INR 81.78
+3.19 (4.06%)
At close: May 8, 2026
RR Financial Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 82.50 | 82.51 | 81.59 | 81.78 | 81.78 | 4.06% | 4,115 |
| May 7, 2026 | 79.32 | 82.78 | 76.32 | 78.59 | 78.59 | -0.32% | 3,926 |
| May 6, 2026 | 83.65 | 83.65 | 76.58 | 78.84 | 78.84 | -1.22% | 2,785 |
| May 5, 2026 | 77.00 | 80.37 | 75.13 | 79.81 | 79.81 | 4.26% | 2,321 |
| May 4, 2026 | 79.50 | 83.89 | 76.00 | 76.55 | 76.55 | -4.25% | 5,620 |
| Apr 30, 2026 | 82.01 | 84.60 | 79.50 | 79.95 | 79.95 | -4.19% | 2,087 |
| Apr 29, 2026 | 86.67 | 90.78 | 82.50 | 83.45 | 83.45 | -3.72% | 2,257 |
| Apr 28, 2026 | 93.60 | 93.60 | 84.78 | 86.67 | 86.67 | -2.88% | 1,711 |
| Apr 27, 2026 | 95.34 | 95.34 | 86.87 | 89.24 | 89.24 | -2.41% | 1,785 |
| Apr 24, 2026 | 93.00 | 93.10 | 89.42 | 91.44 | 91.44 | -2.84% | 2,091 |
| Apr 23, 2026 | 99.60 | 99.60 | 92.00 | 94.11 | 94.11 | -0.84% | 1,067 |
| Apr 22, 2026 | 98.60 | 98.65 | 91.50 | 94.91 | 94.91 | 1.01% | 4,354 |
| Apr 21, 2026 | 93.00 | 96.20 | 92.50 | 93.96 | 93.96 | 2.44% | 1,154 |
| Apr 20, 2026 | 88.00 | 92.30 | 83.66 | 91.72 | 91.72 | 4.30% | 3,945 |
| Apr 17, 2026 | 87.00 | 90.91 | 86.00 | 87.94 | 87.94 | 1.56% | 19,125 |
| Apr 16, 2026 | 88.00 | 88.00 | 85.01 | 86.59 | 86.59 | 2.83% | 413 |
| Apr 15, 2026 | 81.05 | 85.17 | 81.05 | 84.21 | 84.21 | -0.51% | 6,100 |
| Apr 13, 2026 | 88.40 | 88.40 | 83.00 | 84.64 | 84.64 | -0.76% | 1,453 |
| Apr 10, 2026 | 83.10 | 86.20 | 79.00 | 85.29 | 85.29 | 3.77% | 4,502 |
| Apr 9, 2026 | 78.87 | 82.19 | 78.87 | 82.19 | 82.19 | 4.99% | 7,807 |
| Apr 8, 2026 | 75.50 | 78.63 | 74.67 | 78.28 | 78.28 | 4.53% | 14,516 |
| Apr 7, 2026 | 77.70 | 79.93 | 74.50 | 74.89 | 74.89 | -1.63% | 1,961 |
| Apr 6, 2026 | 79.73 | 79.73 | 75.01 | 76.13 | 76.13 | -3.57% | 3,386 |
| Apr 2, 2026 | 79.28 | 79.28 | 71.74 | 78.95 | 78.95 | 4.56% | 8,682 |
| Apr 1, 2026 | 75.50 | 75.51 | 74.00 | 75.51 | 75.51 | 4.99% | 1,518 |
| Mar 30, 2026 | 75.29 | 75.37 | 71.01 | 71.92 | 71.92 | -3.48% | 11,686 |
| Mar 27, 2026 | 78.60 | 78.60 | 74.00 | 74.51 | 74.51 | -3.27% | 1,991 |
| Mar 25, 2026 | 80.70 | 80.74 | 74.03 | 77.03 | 77.03 | 0.17% | 3,498 |
| Mar 24, 2026 | 80.25 | 80.25 | 76.27 | 76.90 | 76.90 | -4.16% | 1,991 |
| Mar 23, 2026 | 77.47 | 81.34 | 73.60 | 80.24 | 80.24 | 3.58% | 3,591 |
| Mar 20, 2026 | 78.40 | 78.40 | 73.05 | 77.47 | 77.47 | 0.79% | 3,683 |
| Mar 19, 2026 | 82.87 | 82.87 | 76.86 | 76.86 | 76.86 | -4.99% | 2,184 |
| Mar 18, 2026 | 78.71 | 84.99 | 78.71 | 80.90 | 80.90 | -2.35% | 3,003 |
| Mar 17, 2026 | 81.00 | 85.00 | 78.75 | 82.85 | 82.85 | -0.05% | 1,267 |
| Mar 16, 2026 | 85.00 | 85.49 | 82.50 | 82.89 | 82.89 | 0.74% | 693 |
| Mar 13, 2026 | 85.50 | 85.50 | 79.15 | 82.28 | 82.28 | -1.18% | 138 |
| Mar 12, 2026 | 80.02 | 85.62 | 80.02 | 83.26 | 83.26 | -1.15% | 13,296 |
| Mar 11, 2026 | 83.65 | 85.00 | 79.77 | 84.23 | 84.23 | 0.36% | 4,138 |
| Mar 10, 2026 | 79.10 | 84.67 | 77.69 | 83.93 | 83.93 | 4.00% | 3,052 |
| Mar 9, 2026 | 85.00 | 85.00 | 77.32 | 80.70 | 80.70 | -0.84% | 2,472 |
| Mar 6, 2026 | 81.70 | 87.99 | 81.00 | 81.38 | 81.38 | -3.46% | 1,413 |
| Mar 5, 2026 | 85.50 | 85.50 | 77.41 | 84.30 | 84.30 | 3.46% | 5,158 |
| Mar 4, 2026 | 85.40 | 87.04 | 79.55 | 81.48 | 81.48 | -2.69% | 3,020 |
| Mar 2, 2026 | 84.00 | 87.68 | 83.30 | 83.73 | 83.73 | -4.51% | 2,794 |
| Feb 27, 2026 | 95.00 | 95.81 | 86.69 | 87.68 | 87.68 | -3.91% | 11,560 |
| Feb 26, 2026 | 91.24 | 94.12 | 91.24 | 91.25 | 91.25 | -4.99% | 2,978 |
| Feb 25, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -5.00% | 2,016 |
| Feb 24, 2026 | 108.90 | 108.90 | 100.21 | 101.09 | 101.09 | -4.16% | 2,282 |
| Feb 23, 2026 | 112.80 | 112.80 | 102.66 | 105.48 | 105.48 | -2.39% | 4,588 |
| Feb 20, 2026 | 101.07 | 108.28 | 97.98 | 108.06 | 108.06 | 4.78% | 7,388 |