RR Financial Consultants Limited (BOM:511626)
India · Delayed Price · Currency is INR 67.15
-0.51 (-0.75%)
At close: Aug 21, 2026
RR Financial Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |