Skip to main content
RR Metalmakers India Limited (BOM:531667)
India flag India · Delayed Price · Currency is INR
28.50
-0.70 (-2.40%)
At close: Apr 23, 2026

RR Metalmakers India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202628.2828.5028.2828.5028.50-2.40%3
Apr 21, 202629.2029.2029.2029.2029.20-3.53%50
Apr 20, 202628.8430.2928.8430.2730.274.92%197
Apr 17, 202629.9929.9928.6028.8528.85-1.33%1,008
Apr 16, 202629.3029.3029.2429.2429.24-1,000
Apr 15, 202628.3029.2528.3029.2429.240.34%105
Apr 13, 202632.0732.0729.1029.1429.14-4.62%103
Apr 10, 202630.5030.5528.0130.5530.554.44%1,810
Apr 9, 202630.7732.0029.2529.2529.25-4.94%10,311
Apr 8, 202629.8331.3028.5530.7730.773.15%1,114
Apr 7, 202630.0031.7728.7629.8329.83-1.42%19
Apr 2, 202630.2630.2628.9030.2630.265.00%58
Apr 1, 202630.2630.2628.7528.8228.82-4.76%311
Mar 30, 202631.8531.8530.2630.2630.26-4.99%1,549
Mar 27, 202633.5534.5331.2531.8531.85-3.16%2,773
Mar 25, 202632.8032.8927.3032.8932.8910.00%5,055
Mar 24, 202626.2030.3525.5129.9029.908.29%5,728
Mar 23, 202628.5428.5426.1527.6127.616.40%116
Mar 20, 202626.1028.8525.7025.9525.95-1.07%69,044
Mar 19, 202626.0428.6426.0426.2326.230.73%1,062
Mar 18, 202626.2629.7026.0026.0426.04-3.56%647
Mar 17, 202627.0329.1526.5127.0027.001.89%51,007
Mar 16, 202626.5031.1325.5126.5026.50-6.36%12,843
Mar 13, 202629.0029.0028.3028.3028.300.50%75,001
Mar 12, 202628.1628.1628.1628.1628.1610.00%49
Mar 11, 202624.0128.1224.0125.6025.600.12%62,397
Mar 10, 202625.5725.5725.5725.5725.570.04%4
Mar 9, 202625.0027.9025.0025.5625.56-1.73%980
Mar 6, 202625.0026.0224.2026.0126.010.04%8,610
Mar 5, 202627.6027.6025.5026.0026.00-3.74%1,118
Mar 4, 202627.3429.9926.0027.0127.01-1.21%1,020
Mar 2, 202626.0231.5426.0227.3427.34-4.67%264
Feb 27, 202626.9429.0523.8028.6828.688.60%1,393
Feb 26, 202626.4026.4126.4026.4126.410.08%44
Feb 25, 202628.0128.0126.1026.3926.39-7.60%1,142
Feb 24, 202628.5628.5628.5628.5628.562.00%3
Feb 23, 202627.8529.5927.7328.0028.002.98%4,549
Feb 20, 202626.8031.6426.1027.1927.19-5.88%1,729
Feb 19, 202631.7831.7826.0728.8928.89-0.03%1,406
Feb 18, 202625.1529.5424.1928.9028.907.59%996
Feb 17, 202627.2527.2526.7026.8626.861.02%158
Feb 16, 202626.2530.8025.2226.5926.59-5.10%9,581
Feb 13, 202628.0228.0228.0228.0228.020.04%1
Feb 12, 202630.1132.4727.0028.0128.01-5.12%116
Feb 11, 202633.4533.4528.0129.5229.52-3.21%14,821
Feb 10, 202627.7730.5027.7730.5030.509.83%157
Feb 9, 202632.3232.3227.2027.7727.77-5.51%13,427
Feb 6, 202629.3929.3929.3929.3929.399.99%11
Feb 5, 202624.4028.9424.4026.7226.721.56%888
Feb 4, 202628.4428.4426.0526.3126.31-2.88%1,021
Feb 2, 202627.0927.0924.5127.0927.095.00%3,150
Jan 30, 202625.8025.8025.8025.8025.80-3.23%1
Jan 29, 202627.5527.5526.3026.6626.66-3.23%39
Jan 28, 202627.0027.5527.0027.5527.55-1.50%140
Jan 27, 202627.9727.9727.9727.9727.972.49%35
Jan 23, 202628.0029.1627.0027.2927.29-1.76%750
Jan 22, 202627.7827.9027.7727.7827.780.04%1,546
Jan 21, 202628.3328.3327.7027.7727.77-760
Jan 20, 202627.7029.9827.7027.7727.77-3.24%645
Jan 19, 202627.9528.7027.9528.7028.702.68%58
Jan 16, 202626.6227.9526.6227.9527.955.00%43,662
Jan 14, 202628.1228.1226.0826.6226.62-0.63%175
Jan 13, 202626.4227.7425.2526.7926.791.40%18,871
Jan 12, 202628.3629.1926.4126.4226.42-4.96%7,173
Jan 9, 202628.3228.3227.8027.8027.800.14%57
Jan 8, 202629.2229.2527.7627.7627.76-5.00%978
Jan 7, 202629.2229.2229.2229.2229.22-50
Jan 6, 202630.4230.5729.0029.2229.22-3.47%727
Jan 5, 202630.9532.1829.5230.2730.27-1.24%487
Jan 2, 202632.2333.0030.6330.6530.65-4.90%3,503
Jan 1, 202632.2332.2329.2532.2332.234.98%640
Dec 31, 202533.5033.5030.4130.7030.70-4.06%958
Dec 30, 202534.8834.8931.6232.0032.00-3.70%992
Dec 29, 202531.8033.2331.8033.2333.234.99%94
Dec 26, 202530.1531.6529.0031.6531.654.98%4,912
Dec 24, 202530.1530.1529.6030.1530.154.98%4,624
Dec 23, 202530.4530.4528.6528.7228.72-3.79%631
Dec 22, 202532.0232.9029.8329.8529.85-4.91%10,685
Dec 19, 202529.0031.3929.0031.3931.394.39%1,867
Dec 18, 202530.0630.0730.0630.0730.07-4.96%23
Dec 17, 202531.5032.9531.5031.6431.64-3.98%21
Dec 16, 202531.8233.9630.9232.9532.951.48%755
Dec 15, 202532.4732.4832.4732.4732.47-4.98%309
Dec 12, 202536.7036.7034.1734.1734.17-4.98%28
Dec 11, 202536.4437.2933.7935.9635.961.12%328
Dec 10, 202533.1035.8233.1035.5635.564.19%1,980
Dec 9, 202534.5534.5529.1034.1334.138.66%7,649
Dec 8, 202531.4131.4131.3931.4131.419.98%5,283
Dec 5, 202528.5628.5628.5628.5628.569.97%315
Dec 2, 202525.9725.9725.9725.9725.974.97%836
Dec 1, 202524.7424.7424.7424.7424.742.02%2
Nov 28, 202525.6325.7524.0024.2524.25-3.50%194
Nov 27, 202526.2426.2425.1225.1325.13-2.33%63
Nov 26, 202526.2126.2125.7325.7325.730.12%695
Nov 25, 202528.0028.0025.7025.7025.70-4.81%264
Nov 24, 202527.3528.3627.0027.0027.00-0.04%115
Nov 21, 202527.0127.0127.0127.0127.010.04%6
Nov 19, 202526.9929.6726.9927.0027.00-4.46%2,441
Nov 18, 202529.6029.6028.2628.2628.26-4.53%206
Nov 17, 202531.6832.6129.6029.6029.60-4.70%178