RR Metalmakers India Limited (BOM:531667)
India · Delayed Price · Currency is INR 30.26
-1.59 (-4.99%)
At close: Mar 30, 2026
RR Metalmakers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 31.85 | 31.85 | 30.26 | 30.26 | 30.26 | -4.99% | 1,549 |
| Mar 27, 2026 | 33.55 | 34.53 | 31.25 | 31.85 | 31.85 | -3.16% | 2,773 |
| Mar 25, 2026 | 32.80 | 32.89 | 27.30 | 32.89 | 32.89 | 10.00% | 5,055 |
| Mar 24, 2026 | 26.20 | 30.35 | 25.51 | 29.90 | 29.90 | 8.29% | 5,728 |
| Mar 23, 2026 | 28.54 | 28.54 | 26.15 | 27.61 | 27.61 | 6.40% | 116 |
| Mar 20, 2026 | 26.10 | 28.85 | 25.70 | 25.95 | 25.95 | -1.07% | 69,044 |
| Mar 19, 2026 | 26.04 | 28.64 | 26.04 | 26.23 | 26.23 | 0.73% | 1,062 |
| Mar 18, 2026 | 26.26 | 29.70 | 26.00 | 26.04 | 26.04 | -3.56% | 647 |
| Mar 17, 2026 | 27.03 | 29.15 | 26.51 | 27.00 | 27.00 | 1.89% | 51,007 |
| Mar 16, 2026 | 26.50 | 31.13 | 25.51 | 26.50 | 26.50 | -6.36% | 12,843 |
| Mar 13, 2026 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | 0.50% | 75,001 |
| Mar 12, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 10.00% | 49 |
| Mar 11, 2026 | 24.01 | 28.12 | 24.01 | 25.60 | 25.60 | 0.12% | 62,397 |
| Mar 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.04% | 4 |
| Mar 9, 2026 | 25.00 | 27.90 | 25.00 | 25.56 | 25.56 | -1.73% | 980 |
| Mar 6, 2026 | 25.00 | 26.02 | 24.20 | 26.01 | 26.01 | 0.04% | 8,610 |
| Mar 5, 2026 | 27.60 | 27.60 | 25.50 | 26.00 | 26.00 | -3.74% | 1,118 |
| Mar 4, 2026 | 27.34 | 29.99 | 26.00 | 27.01 | 27.01 | -1.21% | 1,020 |
| Mar 2, 2026 | 26.02 | 31.54 | 26.02 | 27.34 | 27.34 | -4.67% | 264 |
| Feb 27, 2026 | 26.94 | 29.05 | 23.80 | 28.68 | 28.68 | 8.60% | 1,393 |
| Feb 26, 2026 | 26.40 | 26.41 | 26.40 | 26.41 | 26.41 | 0.08% | 44 |
| Feb 25, 2026 | 28.01 | 28.01 | 26.10 | 26.39 | 26.39 | -7.60% | 1,142 |
| Feb 24, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 2.00% | 3 |
| Feb 23, 2026 | 27.85 | 29.59 | 27.73 | 28.00 | 28.00 | 2.98% | 4,549 |
| Feb 20, 2026 | 26.80 | 31.64 | 26.10 | 27.19 | 27.19 | -5.88% | 1,729 |
| Feb 19, 2026 | 31.78 | 31.78 | 26.07 | 28.89 | 28.89 | -0.03% | 1,406 |
| Feb 18, 2026 | 25.15 | 29.54 | 24.19 | 28.90 | 28.90 | 7.59% | 996 |
| Feb 17, 2026 | 27.25 | 27.25 | 26.70 | 26.86 | 26.86 | 1.02% | 158 |
| Feb 16, 2026 | 26.25 | 30.80 | 25.22 | 26.59 | 26.59 | -5.10% | 9,581 |
| Feb 13, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.04% | 1 |
| Feb 12, 2026 | 30.11 | 32.47 | 27.00 | 28.01 | 28.01 | -5.12% | 116 |
| Feb 11, 2026 | 33.45 | 33.45 | 28.01 | 29.52 | 29.52 | -3.21% | 14,821 |
| Feb 10, 2026 | 27.77 | 30.50 | 27.77 | 30.50 | 30.50 | 9.83% | 157 |
| Feb 9, 2026 | 32.32 | 32.32 | 27.20 | 27.77 | 27.77 | -5.51% | 13,427 |
| Feb 6, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 9.99% | 11 |
| Feb 5, 2026 | 24.40 | 28.94 | 24.40 | 26.72 | 26.72 | 1.56% | 888 |
| Feb 4, 2026 | 28.44 | 28.44 | 26.05 | 26.31 | 26.31 | -2.88% | 1,021 |
| Feb 2, 2026 | 27.09 | 27.09 | 24.51 | 27.09 | 27.09 | 5.00% | 3,150 |
| Jan 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.23% | 1 |
| Jan 29, 2026 | 27.55 | 27.55 | 26.30 | 26.66 | 26.66 | -3.23% | 39 |
| Jan 28, 2026 | 27.00 | 27.55 | 27.00 | 27.55 | 27.55 | -1.50% | 140 |
| Jan 27, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 2.49% | 35 |
| Jan 23, 2026 | 28.00 | 29.16 | 27.00 | 27.29 | 27.29 | -1.76% | 750 |
| Jan 22, 2026 | 27.78 | 27.90 | 27.77 | 27.78 | 27.78 | 0.04% | 1,546 |
| Jan 21, 2026 | 28.33 | 28.33 | 27.70 | 27.77 | 27.77 | - | 760 |
| Jan 20, 2026 | 27.70 | 29.98 | 27.70 | 27.77 | 27.77 | -3.24% | 645 |
| Jan 19, 2026 | 27.95 | 28.70 | 27.95 | 28.70 | 28.70 | 2.68% | 58 |
| Jan 16, 2026 | 26.62 | 27.95 | 26.62 | 27.95 | 27.95 | 5.00% | 43,662 |
| Jan 14, 2026 | 28.12 | 28.12 | 26.08 | 26.62 | 26.62 | -0.63% | 175 |
| Jan 13, 2026 | 26.42 | 27.74 | 25.25 | 26.79 | 26.79 | 1.40% | 18,871 |