RR Metalmakers India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	58.24	58.24	58.24	58.24	58.24	-1.99%	3,125
Jun 22, 2026	63.13	63.13	57.13	59.42	59.42	-1.18%	51,837
Jun 19, 2026	60.13	60.13	60.13	60.13	60.13	4.99%	8,869
Jun 18, 2026	57.27	57.27	57.27	57.27	57.27	4.99%	3,000
Jun 17, 2026	54.55	54.55	54.55	54.55	54.55	4.98%	1,359
Jun 16, 2026	51.96	51.96	51.96	51.96	51.96	4.99%	3,539
Jun 15, 2026	49.49	49.49	49.49	49.49	49.49	4.99%	3,683
Jun 12, 2026	47.13	47.14	47.13	47.14	47.14	4.99%	676
Jun 11, 2026	44.90	44.90	44.90	44.90	44.90	4.98%	2,951
Jun 10, 2026	42.70	42.77	42.70	42.77	42.77	4.98%	2,455
Jun 9, 2026	40.69	40.74	40.69	40.74	40.74	5.00%	11,402
Jun 8, 2026	38.98	39.78	38.26	38.80	38.80	2.40%	8,473
Jun 5, 2026	37.34	39.20	37.34	37.89	37.89	1.47%	12,462
Jun 4, 2026	36.15	38.00	36.15	37.34	37.34	1.22%	5,975
Jun 3, 2026	37.07	37.07	35.66	36.89	36.89	4.47%	17,426
Jun 2, 2026	35.31	35.31	35.31	35.31	35.31	5.00%	554
Jun 1, 2026	33.63	33.63	33.63	33.63	33.63	5.00%	18,144
May 29, 2026	32.03	32.03	32.03	32.03	32.03	4.98%	173
May 27, 2026	31.35	31.87	29.10	30.51	30.51	0.49%	2,254
May 26, 2026	29.66	31.41	28.55	30.36	30.36	1.47%	492
May 25, 2026	30.98	30.98	29.65	29.92	29.92	1.39%	371
May 22, 2026	29.50	30.45	27.60	29.51	29.51	1.76%	1,261
May 20, 2026	30.00	30.00	29.00	29.00	29.00	-3.33%	109
May 19, 2026	30.00	30.00	30.00	30.00	30.00	-1.38%	2
May 15, 2026	31.88	31.88	30.35	30.42	30.42	-4.13%	1,081
May 14, 2026	32.25	32.25	29.79	31.73	31.73	3.29%	4,432
May 13, 2026	29.36	31.68	29.36	30.72	30.72	1.79%	5,737
May 12, 2026	29.20	31.79	29.07	30.18	30.18	-0.33%	219
May 11, 2026	31.90	31.90	30.00	30.28	30.28	-2.42%	121
May 8, 2026	29.01	31.92	29.01	31.03	31.03	2.07%	25,283
May 7, 2026	30.31	32.90	30.31	30.40	30.40	-4.70%	8,194
May 6, 2026	31.00	31.99	29.00	31.90	31.90	4.69%	1,612
May 5, 2026	30.50	31.00	29.79	30.47	30.47	-2.78%	10
May 4, 2026	28.50	31.34	28.50	31.34	31.34	4.75%	126
Apr 30, 2026	28.55	29.92	28.50	29.92	29.92	4.98%	1,005
Apr 23, 2026	28.28	28.50	28.28	28.50	28.50	-2.40%	3
Apr 21, 2026	29.20	29.20	29.20	29.20	29.20	-3.53%	50
Apr 20, 2026	28.84	30.29	28.84	30.27	30.27	4.92%	197
Apr 17, 2026	29.99	29.99	28.60	28.85	28.85	-1.33%	1,008
Apr 16, 2026	29.30	29.30	29.24	29.24	29.24	-	1,000
Apr 15, 2026	28.30	29.25	28.30	29.24	29.24	0.34%	105
Apr 13, 2026	32.07	32.07	29.10	29.14	29.14	-4.62%	103
Apr 10, 2026	30.50	30.55	28.01	30.55	30.55	4.44%	1,810
Apr 9, 2026	30.77	32.00	29.25	29.25	29.25	-4.94%	10,311
Apr 8, 2026	29.83	31.30	28.55	30.77	30.77	3.15%	1,114
Apr 7, 2026	30.00	31.77	28.76	29.83	29.83	-1.42%	19
Apr 2, 2026	30.26	30.26	28.90	30.26	30.26	5.00%	58
Apr 1, 2026	30.26	30.26	28.75	28.82	28.82	-4.76%	311
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