RR Metalmakers India Limited (BOM:531667)
India · Delayed Price · Currency is INR 46.06
-0.94 (-2.00%)
At close: Sep 11, 2026
RR Metalmakers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -2.00% | 6,100 |
| Sep 10, 2026 | 45.35 | 47.00 | 45.35 | 47.00 | 47.00 | 1.58% | 44,175 |
| Sep 9, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -1.99% | 20 |
| Sep 8, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -1.99% | 624 |
| Sep 7, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -1.99% | 3,225 |
| Sep 4, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.99% | 1,605 |
| Sep 3, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -1.99% | 326 |
| Sep 2, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -1.99% | 100 |
| Sep 1, 2026 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -1.99% | 128 |
| Aug 31, 2026 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -1.99% | 7,740 |
| Aug 28, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -1.98% | 125 |
| Aug 27, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -2.00% | 1,976 |
| Aug 26, 2026 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -1.99% | 231 |
| Aug 25, 2026 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -1.99% | 439 |
| Aug 24, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -2.00% | 500 |
| Aug 21, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -1.99% | 11,169 |
| Aug 20, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | -2.00% | 359 |
| Aug 19, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | -1.99% | 1 |
| Aug 18, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -2.00% | 500 |
| Aug 17, 2026 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | -1.99% | 261 |
| Aug 14, 2026 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | -1.99% | 121 |
| Aug 13, 2026 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -1.99% | 1,713 |
| Aug 12, 2026 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | -2.00% | 21 |
| Aug 11, 2026 | 70.59 | 70.60 | 70.59 | 70.60 | 70.60 | -1.99% | 8,699 |
| Aug 10, 2026 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -2.00% | 927 |
| Aug 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.99% | 896 |
| Aug 6, 2026 | 74.74 | 75.11 | 74.74 | 74.99 | 74.99 | -1.67% | 21,651 |
| Aug 5, 2026 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -1.99% | 22,233 |
| Aug 4, 2026 | 77.81 | 77.81 | 70.50 | 77.81 | 77.81 | 4.99% | 65,688 |
| Aug 3, 2026 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 4.99% | 2,663 |
| Jul 31, 2026 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | 5.00% | 4,389 |
| Jul 30, 2026 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 5.00% | 2,013 |
| Jul 29, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 4.98% | 39,660 |
| Jul 28, 2026 | 67.41 | 67.41 | 60.99 | 60.99 | 60.99 | -5.00% | 55,064 |
| Jul 27, 2026 | 58.15 | 64.20 | 58.15 | 64.20 | 64.20 | 4.99% | 21,211 |
| Jul 24, 2026 | 63.44 | 63.44 | 60.96 | 61.15 | 61.15 | -1.69% | 54,451 |
| Jul 23, 2026 | 60.99 | 62.20 | 60.99 | 62.20 | 62.20 | 1.98% | 53,437 |
| Jul 22, 2026 | 59.80 | 60.99 | 59.80 | 60.99 | 60.99 | 1.99% | 52,373 |
| Jul 21, 2026 | 59.32 | 59.80 | 59.32 | 59.80 | 59.80 | -1.21% | 29,792 |
| Jul 20, 2026 | 62.99 | 62.99 | 60.53 | 60.53 | 60.53 | -1.99% | 56,497 |
| Jul 17, 2026 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 2.00% | 234 |
| Jul 16, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.99% | 1,409 |
| Jul 15, 2026 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 1.99% | 7,310 |
| Jul 14, 2026 | 58.50 | 58.50 | 58.21 | 58.21 | 58.21 | 1.48% | 128 |
| Jul 13, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 1.99% | 446 |
| Jul 10, 2026 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 1.99% | 52 |
| Jul 9, 2026 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 2.00% | 68 |
| Jul 8, 2026 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 2.00% | 9,975 |
| Jul 7, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.98% | 1,500 |
| Jul 6, 2026 | 49.95 | 51.97 | 49.95 | 51.97 | 51.97 | 1.98% | 66,666 |