RR Metalmakers India Limited (BOM:531667)
India · Delayed Price · Currency is INR 27.77
-0.93 (-3.24%)
At close: Jan 20, 2026
RR Metalmakers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 28.36 | 29.19 | 26.41 | 26.42 | 26.42 | -4.96% | 7,173 |
| Jan 9, 2026 | 28.32 | 28.32 | 27.80 | 27.80 | 27.80 | 0.14% | 57 |
| Jan 8, 2026 | 29.22 | 29.25 | 27.76 | 27.76 | 27.76 | -5.00% | 978 |
| Jan 7, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | 50 |
| Jan 6, 2026 | 30.42 | 30.57 | 29.00 | 29.22 | 29.22 | -3.47% | 727 |
| Jan 5, 2026 | 30.95 | 32.18 | 29.52 | 30.27 | 30.27 | -1.24% | 487 |
| Jan 2, 2026 | 32.23 | 33.00 | 30.63 | 30.65 | 30.65 | -4.90% | 3,503 |
| Jan 1, 2026 | 32.23 | 32.23 | 29.25 | 32.23 | 32.23 | 4.98% | 640 |
| Dec 31, 2025 | 33.50 | 33.50 | 30.41 | 30.70 | 30.70 | -4.06% | 958 |
| Dec 30, 2025 | 34.88 | 34.89 | 31.62 | 32.00 | 32.00 | -3.70% | 992 |
| Dec 29, 2025 | 31.80 | 33.23 | 31.80 | 33.23 | 33.23 | 4.99% | 94 |
| Dec 26, 2025 | 30.15 | 31.65 | 29.00 | 31.65 | 31.65 | 4.98% | 4,912 |
| Dec 24, 2025 | 30.15 | 30.15 | 29.60 | 30.15 | 30.15 | 4.98% | 4,624 |
| Dec 23, 2025 | 30.45 | 30.45 | 28.65 | 28.72 | 28.72 | -3.79% | 631 |
| Dec 22, 2025 | 32.02 | 32.90 | 29.83 | 29.85 | 29.85 | -4.91% | 10,685 |
| Dec 19, 2025 | 29.00 | 31.39 | 29.00 | 31.39 | 31.39 | 4.39% | 1,867 |
| Dec 18, 2025 | 30.06 | 30.07 | 30.06 | 30.07 | 30.07 | -4.96% | 23 |
| Dec 17, 2025 | 31.50 | 32.95 | 31.50 | 31.64 | 31.64 | -3.98% | 21 |
| Dec 16, 2025 | 31.82 | 33.96 | 30.92 | 32.95 | 32.95 | 1.48% | 755 |
| Dec 15, 2025 | 32.47 | 32.48 | 32.47 | 32.47 | 32.47 | -4.98% | 309 |
| Dec 12, 2025 | 36.70 | 36.70 | 34.17 | 34.17 | 34.17 | -4.98% | 28 |
| Dec 11, 2025 | 36.44 | 37.29 | 33.79 | 35.96 | 35.96 | 1.12% | 328 |
| Dec 10, 2025 | 33.10 | 35.82 | 33.10 | 35.56 | 35.56 | 4.19% | 1,980 |
| Dec 9, 2025 | 34.55 | 34.55 | 29.10 | 34.13 | 34.13 | 8.66% | 7,649 |
| Dec 8, 2025 | 31.41 | 31.41 | 31.39 | 31.41 | 31.41 | 9.98% | 5,283 |
| Dec 5, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 9.97% | 315 |
| Dec 2, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 4.97% | 836 |
| Dec 1, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 2.02% | 2 |
| Nov 28, 2025 | 25.63 | 25.75 | 24.00 | 24.25 | 24.25 | -3.50% | 194 |
| Nov 27, 2025 | 26.24 | 26.24 | 25.12 | 25.13 | 25.13 | -2.33% | 63 |
| Nov 26, 2025 | 26.21 | 26.21 | 25.73 | 25.73 | 25.73 | 0.12% | 695 |
| Nov 25, 2025 | 28.00 | 28.00 | 25.70 | 25.70 | 25.70 | -4.81% | 264 |
| Nov 24, 2025 | 27.35 | 28.36 | 27.00 | 27.00 | 27.00 | -0.04% | 115 |
| Nov 21, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.04% | 6 |
| Nov 19, 2025 | 26.99 | 29.67 | 26.99 | 27.00 | 27.00 | -4.46% | 2,441 |
| Nov 18, 2025 | 29.60 | 29.60 | 28.26 | 28.26 | 28.26 | -4.53% | 206 |
| Nov 17, 2025 | 31.68 | 32.61 | 29.60 | 29.60 | 29.60 | -4.70% | 178 |
| Nov 14, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 2.00% | 25 |
| Nov 13, 2025 | 29.58 | 30.45 | 27.55 | 30.45 | 30.45 | 5.00% | 148 |
| Nov 12, 2025 | 31.06 | 31.06 | 29.00 | 29.00 | 29.00 | -4.76% | 88 |
| Nov 11, 2025 | 31.06 | 31.06 | 30.45 | 30.45 | 30.45 | - | 50 |
| Nov 10, 2025 | 32.48 | 33.00 | 30.30 | 30.45 | 30.45 | -4.37% | 271 |