RR Metalmakers India Limited (BOM:531667)
India · Delayed Price · Currency is INR 44.91
-0.36 (-0.80%)
At close: Oct 27, 2026
RR Metalmakers India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 43.10 | 47.52 | 43.10 | 44.91 | 44.91 | -0.80% | 20,865 |
| Oct 26, 2026 | 46.08 | 46.08 | 41.70 | 45.27 | 45.27 | 3.14% | 10,561 |
| Oct 23, 2026 | 41.80 | 43.89 | 41.80 | 43.89 | 43.89 | 5.00% | 3,136 |
| Oct 22, 2026 | 41.60 | 43.42 | 41.45 | 41.80 | 41.80 | -4.19% | 888 |
| Oct 21, 2026 | 47.27 | 47.27 | 42.77 | 43.63 | 43.63 | -3.09% | 3,590 |
| Oct 19, 2026 | 47.13 | 47.13 | 44.80 | 45.02 | 45.02 | -4.48% | 5,305 |
| Oct 16, 2026 | 45.56 | 47.70 | 45.56 | 47.13 | 47.13 | 1.60% | 10,236 |
| Oct 15, 2026 | 45.45 | 47.72 | 44.44 | 46.39 | 46.39 | 2.07% | 948 |
| Oct 14, 2026 | 45.50 | 46.70 | 44.01 | 45.45 | 45.45 | -0.92% | 6,260 |
| Oct 13, 2026 | 45.87 | 49.21 | 45.82 | 45.87 | 45.87 | -4.89% | 13,509 |
| Oct 12, 2026 | 49.84 | 49.85 | 45.15 | 48.23 | 48.23 | 1.56% | 3,533 |
| Oct 9, 2026 | 47.50 | 48.40 | 46.00 | 47.49 | 47.49 | 0.19% | 1,345 |
| Oct 8, 2026 | 45.50 | 48.83 | 45.50 | 47.40 | 47.40 | -0.50% | 1,553 |
| Oct 7, 2026 | 46.98 | 48.00 | 43.60 | 47.64 | 47.64 | 4.02% | 7,257 |
| Oct 6, 2026 | 44.33 | 45.99 | 43.45 | 45.80 | 45.80 | 3.32% | 6,047 |
| Oct 5, 2026 | 41.10 | 45.35 | 41.10 | 44.33 | 44.33 | 2.52% | 4,836 |
| Oct 1, 2026 | 43.11 | 47.63 | 43.11 | 43.24 | 43.24 | -4.69% | 5,350 |
| Sep 30, 2026 | 49.99 | 49.99 | 45.37 | 45.37 | 45.37 | -4.98% | 12,069 |
| Sep 29, 2026 | 47.73 | 47.75 | 47.73 | 47.75 | 47.75 | 4.99% | 23,476 |
| Sep 28, 2026 | 45.48 | 45.48 | 43.80 | 45.48 | 45.48 | 4.99% | 27,232 |
| Sep 25, 2026 | 43.32 | 43.32 | 39.45 | 43.32 | 43.32 | 4.99% | 36,460 |
| Sep 24, 2026 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 4.99% | 987 |
| Sep 23, 2026 | 35.76 | 39.30 | 35.76 | 39.30 | 39.30 | 5.00% | 59,911 |
| Sep 22, 2026 | 37.43 | 37.47 | 37.43 | 37.43 | 37.43 | -5.00% | 46,725 |
| Sep 21, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -4.99% | 28,157 |
| Sep 18, 2026 | 41.47 | 43.50 | 41.47 | 41.47 | 41.47 | -4.99% | 7,465 |
| Sep 17, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -4.98% | 1,048 |
| Sep 16, 2026 | 48.36 | 48.36 | 45.94 | 45.94 | 45.94 | -4.98% | 8,337 |
| Sep 15, 2026 | 43.76 | 48.35 | 43.76 | 48.35 | 48.35 | 4.97% | 6,690 |
| 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 |