R R Securities Limited (BOM:530917)
India · Delayed Price · Currency is INR 18.05
-0.91 (-4.80%)
At close: Mar 27, 2026
R R Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.80% | 100 |
| Mar 25, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -4.96% | 1,000 |
| Mar 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.00% | 400 |
| Mar 23, 2026 | 22.10 | 22.10 | 21.00 | 21.00 | 21.00 | -4.98% | 400 |
| Mar 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.86% | 900 |
| Mar 12, 2026 | 23.25 | 23.25 | 23.23 | 23.23 | 23.23 | -4.99% | 1,200 |
| Mar 11, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -4.86% | 1,000 |
| Mar 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -4.99% | 300 |
| Mar 9, 2026 | 27.03 | 27.05 | 27.03 | 27.05 | 27.05 | -4.92% | 2,600 |
| Mar 6, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -4.85% | 200 |
| Mar 5, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -4.93% | 200 |
| Mar 4, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -4.98% | 100 |
| Mar 2, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -4.89% | 100 |
| Feb 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -5.00% | 100 |
| Feb 26, 2026 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -4.98% | 200 |
| Feb 25, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -4.93% | 100 |
| Feb 24, 2026 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -4.99% | 200 |
| Feb 23, 2026 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -4.99% | 100 |
| Nov 10, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.03% | 100 |
| Oct 8, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -5.00% | 100 |
| Oct 6, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.99% | 100 |
| Oct 3, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -5.00% | 100 |
| Oct 1, 2025 | 49.00 | 51.85 | 49.00 | 51.85 | 51.85 | 1.67% | 400 |