RR Metalmakers India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	50.96	50.96	50.96	50.96	50.96	-1.98%	44,002
Jul 2, 2026	51.99	51.99	51.99	51.99	51.99	-2.00%	26,521
Jul 1, 2026	53.05	53.05	53.05	53.05	53.05	-2.00%	2,010
Jun 30, 2026	54.13	54.13	54.13	54.13	54.13	-1.99%	2,510
Jun 29, 2026	55.23	55.23	55.23	55.23	55.23	-1.99%	3,294
Jun 25, 2026	56.35	56.35	56.35	56.35	56.35	-2.00%	20
Jun 24, 2026	57.08	57.50	57.08	57.50	57.50	-1.27%	676
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