RR Financial Consultants Limited (BOM:511626)
India · Delayed Price · Currency is INR 70.15
-3.48 (-4.73%)
At close: Jul 31, 2026
RR Financial Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 5.00% | 1,631 |
| Jul 2, 2026 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | 5.00% | 1,468 |
| Jul 1, 2026 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | 5.00% | 795 |
| Jun 30, 2026 | 91.44 | 91.44 | 91.44 | 91.44 | 91.44 | 4.99% | 1,336 |
| Jun 29, 2026 | 83.11 | 87.09 | 83.11 | 87.09 | 87.09 | 4.99% | 1,276 |
| Jun 25, 2026 | 82.95 | 82.95 | 80.59 | 82.95 | 82.95 | 5.00% | 1,353 |
| Jun 24, 2026 | 75.61 | 79.00 | 74.85 | 79.00 | 79.00 | 5.00% | 3,494 |
| Jun 23, 2026 | 75.24 | 75.24 | 72.10 | 75.24 | 75.24 | 5.00% | 2,680 |
| Jun 22, 2026 | 71.66 | 71.66 | 70.23 | 71.66 | 71.66 | 5.00% | 1,089 |
| Jun 19, 2026 | 69.00 | 71.63 | 64.81 | 68.25 | 68.25 | 0.04% | 13,589 |
| Jun 18, 2026 | 69.89 | 69.89 | 63.67 | 68.22 | 68.22 | 2.48% | 15,025 |
| Jun 17, 2026 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | 5.00% | 32 |
| Jun 16, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 4.98% | 457 |
| Jun 15, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 4.99% | 111 |
| Jun 12, 2026 | 56.90 | 57.52 | 56.88 | 57.52 | 57.52 | 4.98% | 6,208 |
| Jun 11, 2026 | 51.00 | 54.79 | 49.62 | 54.79 | 54.79 | 4.98% | 1,016 |
| Jun 10, 2026 | 50.65 | 53.83 | 50.65 | 52.19 | 52.19 | -2.10% | 9,578 |
| Jun 9, 2026 | 56.60 | 57.80 | 53.31 | 53.31 | 53.31 | -4.99% | 5,372 |
| Jun 8, 2026 | 60.24 | 60.24 | 56.11 | 56.11 | 56.11 | -4.99% | 7,912 |
| Jun 5, 2026 | 59.15 | 62.95 | 59.06 | 59.06 | 59.06 | -4.99% | 6,776 |
| Jun 4, 2026 | 65.87 | 65.87 | 62.10 | 62.16 | 62.16 | -1.22% | 5,881 |
| Jun 3, 2026 | 68.43 | 68.43 | 62.17 | 62.93 | 62.93 | -3.84% | 2,031 |
| Jun 2, 2026 | 65.55 | 68.45 | 65.44 | 65.44 | 65.44 | -4.99% | 2,095 |
| Jun 1, 2026 | 73.00 | 75.95 | 68.88 | 68.88 | 68.88 | -4.99% | 4,131 |
| May 29, 2026 | 72.50 | 72.52 | 72.10 | 72.50 | 72.50 | 4.97% | 1,570 |
| May 27, 2026 | 70.60 | 70.67 | 67.00 | 69.07 | 69.07 | 2.61% | 7,197 |
| May 26, 2026 | 68.00 | 69.18 | 65.00 | 67.31 | 67.31 | 2.14% | 1,579 |
| May 25, 2026 | 62.30 | 68.09 | 62.30 | 65.90 | 65.90 | 1.62% | 7,182 |
| May 22, 2026 | 64.40 | 64.94 | 61.00 | 64.85 | 64.85 | 4.85% | 5,474 |
| May 21, 2026 | 68.00 | 68.00 | 61.84 | 61.85 | 61.85 | -4.98% | 6,909 |