RR Financial Consultants Limited (BOM:511626)
India
· Delayed Price · Currency is INR 86.67
-2.57 (-2.88%)
At close: Apr 28, 2026
RR Financial Consultants Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 86.67 | 90.78 | 82.50 | 83.45 | 83.45 | -3.72% | 2,257 |
| Apr 28, 2026 | 93.60 | 93.60 | 84.78 | 86.67 | 86.67 | -2.88% | 1,711 |
| Apr 27, 2026 | 95.34 | 95.34 | 86.87 | 89.24 | 89.24 | -2.41% | 1,785 |
| Apr 24, 2026 | 93.00 | 93.10 | 89.42 | 91.44 | 91.44 | -2.84% | 2,091 |
| Apr 23, 2026 | 99.60 | 99.60 | 92.00 | 94.11 | 94.11 | -0.84% | 1,067 |
| Apr 22, 2026 | 98.60 | 98.65 | 91.50 | 94.91 | 94.91 | 1.01% | 4,354 |
| Apr 21, 2026 | 93.00 | 96.20 | 92.50 | 93.96 | 93.96 | 2.44% | 1,154 |
| Apr 20, 2026 | 88.00 | 92.30 | 83.66 | 91.72 | 91.72 | 4.30% | 3,945 |
| Apr 17, 2026 | 87.00 | 90.91 | 86.00 | 87.94 | 87.94 | 1.56% | 19,125 |
| Apr 16, 2026 | 88.00 | 88.00 | 85.01 | 86.59 | 86.59 | 2.83% | 413 |
| Apr 15, 2026 | 81.05 | 85.17 | 81.05 | 84.21 | 84.21 | -0.51% | 6,100 |
| Apr 13, 2026 | 88.40 | 88.40 | 83.00 | 84.64 | 84.64 | -0.76% | 1,453 |
| Apr 10, 2026 | 83.10 | 86.20 | 79.00 | 85.29 | 85.29 | 3.77% | 4,502 |
| Apr 9, 2026 | 78.87 | 82.19 | 78.87 | 82.19 | 82.19 | 4.99% | 7,807 |
| Apr 8, 2026 | 75.50 | 78.63 | 74.67 | 78.28 | 78.28 | 4.53% | 14,516 |
| Apr 7, 2026 | 77.70 | 79.93 | 74.50 | 74.89 | 74.89 | -1.63% | 1,961 |
| Apr 6, 2026 | 79.73 | 79.73 | 75.01 | 76.13 | 76.13 | -3.57% | 3,386 |
| Apr 2, 2026 | 79.28 | 79.28 | 71.74 | 78.95 | 78.95 | 4.56% | 8,682 |
| Apr 1, 2026 | 75.50 | 75.51 | 74.00 | 75.51 | 75.51 | 4.99% | 1,518 |
| Mar 30, 2026 | 75.29 | 75.37 | 71.01 | 71.92 | 71.92 | -3.48% | 11,686 |
| Mar 27, 2026 | 78.60 | 78.60 | 74.00 | 74.51 | 74.51 | -3.27% | 1,991 |
| Mar 25, 2026 | 80.70 | 80.74 | 74.03 | 77.03 | 77.03 | 0.17% | 3,498 |
| Mar 24, 2026 | 80.25 | 80.25 | 76.27 | 76.90 | 76.90 | -4.16% | 1,991 |
| Mar 23, 2026 | 77.47 | 81.34 | 73.60 | 80.24 | 80.24 | 3.58% | 3,591 |
| Mar 20, 2026 | 78.40 | 78.40 | 73.05 | 77.47 | 77.47 | 0.79% | 3,683 |
| Mar 19, 2026 | 82.87 | 82.87 | 76.86 | 76.86 | 76.86 | -4.99% | 2,184 |
| Mar 18, 2026 | 78.71 | 84.99 | 78.71 | 80.90 | 80.90 | -2.35% | 3,003 |
| Mar 17, 2026 | 81.00 | 85.00 | 78.75 | 82.85 | 82.85 | -0.05% | 1,267 |
| Mar 16, 2026 | 85.00 | 85.49 | 82.50 | 82.89 | 82.89 | 0.74% | 693 |
| Mar 13, 2026 | 85.50 | 85.50 | 79.15 | 82.28 | 82.28 | -1.18% | 138 |
| Mar 12, 2026 | 80.02 | 85.62 | 80.02 | 83.26 | 83.26 | -1.15% | 13,296 |
| Mar 11, 2026 | 83.65 | 85.00 | 79.77 | 84.23 | 84.23 | 0.36% | 4,138 |
| Mar 10, 2026 | 79.10 | 84.67 | 77.69 | 83.93 | 83.93 | 4.00% | 3,052 |
| Mar 9, 2026 | 85.00 | 85.00 | 77.32 | 80.70 | 80.70 | -0.84% | 2,472 |
| Mar 6, 2026 | 81.70 | 87.99 | 81.00 | 81.38 | 81.38 | -3.46% | 1,413 |
| Mar 5, 2026 | 85.50 | 85.50 | 77.41 | 84.30 | 84.30 | 3.46% | 5,158 |
| Mar 4, 2026 | 85.40 | 87.04 | 79.55 | 81.48 | 81.48 | -2.69% | 3,020 |
| Mar 2, 2026 | 84.00 | 87.68 | 83.30 | 83.73 | 83.73 | -4.51% | 2,794 |
| Feb 27, 2026 | 95.00 | 95.81 | 86.69 | 87.68 | 87.68 | -3.91% | 11,560 |
| Feb 26, 2026 | 91.24 | 94.12 | 91.24 | 91.25 | 91.25 | -4.99% | 2,978 |
| Feb 25, 2026 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | -5.00% | 2,016 |
| Feb 24, 2026 | 108.90 | 108.90 | 100.21 | 101.09 | 101.09 | -4.16% | 2,282 |
| Feb 23, 2026 | 112.80 | 112.80 | 102.66 | 105.48 | 105.48 | -2.39% | 4,588 |
| Feb 20, 2026 | 101.07 | 108.28 | 97.98 | 108.06 | 108.06 | 4.78% | 7,388 |
| Feb 19, 2026 | 103.13 | 108.00 | 103.13 | 103.13 | 103.13 | -4.99% | 3,768 |
| Feb 18, 2026 | 111.00 | 111.00 | 108.55 | 108.55 | 108.55 | -5.00% | 401 |
| Feb 17, 2026 | 114.26 | 126.28 | 114.26 | 114.26 | 114.26 | -5.00% | 8,050 |
| Feb 16, 2026 | 132.93 | 132.93 | 120.27 | 120.27 | 120.27 | -5.00% | 5,696 |
| Feb 13, 2026 | 120.90 | 127.83 | 115.67 | 126.60 | 126.60 | 3.98% | 10,405 |
| Feb 12, 2026 | 122.06 | 122.06 | 110.44 | 121.75 | 121.75 | 4.73% | 21,186 |
| Feb 11, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 4.99% | 6,033 |
| Feb 10, 2026 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | 5.00% | 2,622 |
| Feb 9, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 5.00% | 586 |
| Feb 6, 2026 | 99.99 | 100.43 | 98.00 | 100.43 | 100.43 | 5.00% | 2,127 |
| Feb 5, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | 4.99% | 1,118 |
| Feb 4, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 4.99% | 342 |
| Feb 3, 2026 | 86.77 | 86.77 | 84.10 | 86.77 | 86.77 | 5.00% | 3,635 |
| Feb 2, 2026 | 74.78 | 82.64 | 74.78 | 82.64 | 82.64 | 4.99% | 2,530 |
| Feb 1, 2026 | 80.77 | 80.77 | 78.71 | 78.71 | 78.71 | -5.00% | 960 |
| Jan 30, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -4.99% | 555 |
| Jan 29, 2026 | 87.25 | 87.25 | 87.20 | 87.20 | 87.20 | -4.96% | 739 |
| Jan 28, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -4.97% | 2,366 |
| Jan 27, 2026 | 96.65 | 98.65 | 96.55 | 96.55 | 96.55 | -4.97% | 790 |
| Jan 23, 2026 | 101.65 | 109.20 | 101.60 | 101.60 | 101.60 | -4.96% | 3,758 |
| Jan 22, 2026 | 103.85 | 111.20 | 100.70 | 106.90 | 106.90 | 0.90% | 5,317 |
| Jan 21, 2026 | 105.95 | 106.00 | 105.95 | 105.95 | 105.95 | -4.98% | 3,875 |
| Jan 20, 2026 | 111.65 | 116.70 | 111.50 | 111.50 | 111.50 | -4.99% | 2,020 |
| Jan 19, 2026 | 123.00 | 123.00 | 117.35 | 117.35 | 117.35 | -4.98% | 3,839 |
| Jan 16, 2026 | 127.05 | 134.95 | 123.15 | 123.50 | 123.50 | -4.71% | 3,068 |
| Jan 14, 2026 | 131.70 | 132.45 | 120.65 | 129.60 | 129.60 | 2.73% | 6,268 |
| Jan 13, 2026 | 114.15 | 126.15 | 114.15 | 126.15 | 126.15 | 4.99% | 4,497 |
| Jan 12, 2026 | 120.15 | 122.55 | 120.15 | 120.15 | 120.15 | -4.98% | 978 |
| Jan 9, 2026 | 126.45 | 126.70 | 126.45 | 126.45 | 126.45 | -5.00% | 2,784 |
| Jan 8, 2026 | 133.10 | 135.00 | 133.10 | 133.10 | 133.10 | -5.00% | 3,012 |
| Jan 7, 2026 | 147.00 | 147.00 | 140.10 | 140.10 | 140.10 | -4.98% | 2,560 |
| Jan 6, 2026 | 143.30 | 148.90 | 135.00 | 147.45 | 147.45 | 3.95% | 7,040 |
| Jan 5, 2026 | 142.40 | 143.40 | 129.80 | 141.85 | 141.85 | 3.84% | 11,494 |
| Jan 2, 2026 | 123.70 | 136.60 | 123.60 | 136.60 | 136.60 | 5.00% | 19,199 |
| Jan 1, 2026 | 130.10 | 136.00 | 130.10 | 130.10 | 130.10 | -4.97% | 10,650 |
| Dec 31, 2025 | 136.90 | 146.80 | 136.90 | 136.90 | 136.90 | -5.00% | 6,678 |
| Dec 30, 2025 | 151.50 | 155.90 | 144.10 | 144.10 | 144.10 | -4.98% | 34,697 |
| Dec 29, 2025 | 151.65 | 151.65 | 147.35 | 151.65 | 151.65 | 4.98% | 22,772 |
| Dec 26, 2025 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | 4.98% | 1,533 |
| Dec 24, 2025 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 5.00% | 2,340 |
| Dec 23, 2025 | 125.25 | 131.05 | 125.25 | 131.05 | 131.05 | 4.97% | 6,262 |
| Dec 22, 2025 | 123.60 | 134.00 | 123.60 | 124.85 | 124.85 | -4.04% | 14,874 |
| Dec 19, 2025 | 135.00 | 141.95 | 130.10 | 130.10 | 130.10 | -4.97% | 21,059 |
| Dec 18, 2025 | 143.00 | 148.00 | 135.30 | 136.90 | 136.90 | -3.86% | 35,558 |
| Dec 17, 2025 | 142.40 | 149.95 | 142.40 | 142.40 | 142.40 | -4.97% | 42,066 |
| Dec 16, 2025 | 149.85 | 165.55 | 149.85 | 149.85 | 149.85 | -4.98% | 69,760 |
| Dec 15, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -5.00% | 1,862 |
| Dec 12, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.98% | 927 |
| Dec 11, 2025 | 169.35 | 169.35 | 169.35 | 169.35 | 169.35 | -2.00% | 12,961 |
| Dec 10, 2025 | 166.10 | 172.80 | 166.10 | 172.80 | 172.80 | 1.98% | 50,819 |
| Dec 9, 2025 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -2.00% | 3,027 |
| Dec 8, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -1.98% | 958 |
| Dec 5, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -2.00% | 447 |
| Dec 4, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -1.99% | 175 |
| Dec 3, 2025 | 183.65 | 183.65 | 183.65 | 183.65 | 183.65 | -1.97% | 316 |
| Dec 2, 2025 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | -1.99% | 203 |