RR Metalmakers India Limited (BOM:531667)
India · Delayed Price · Currency is INR 35.31
+1.68 (5.00%)
At close: Jun 2, 2026
RR Metalmakers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |