RR Metalmakers India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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