Price Data Selection & Download
RR Metalmakers Share Price All Time Records & Statistics (Feb 2012 - Oct 2026)
1646 daily OHLCV records on BSE from Feb. 2012 to Oct. 2026.
Share Price All Time High
₹102.70
September 24, 2018
BSE Exchange
Share Price All Time Low
₹6.18
June 27, 2016
BSE Exchange
Highest Volume Trading Day
181,312
July 16, 2024 • ₹69.35
BSE Exchange
Share Price History Data (Feb 2012 - Oct 2026)
RRMETAL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹41.10 | ₹45.35 | ₹41.10 | ₹44.33 | 4,836 |
| 2026-10-01 | ₹43.11 | ₹47.63 | ₹43.11 | ₹43.24 | 5,350 |
| 2026-09-30 | ₹49.99 | ₹49.99 | ₹45.37 | ₹45.37 | 12,069 |
| 2026-09-29 | ₹47.73 | ₹47.75 | ₹47.73 | ₹47.75 | 24,526 |
| 2026-09-28 | ₹45.48 | ₹45.48 | ₹43.80 | ₹45.48 | 27,232 |
| 2026-09-25 | ₹43.32 | ₹43.32 | ₹39.45 | ₹43.32 | 36,460 |
| 2026-09-24 | ₹41.26 | ₹41.26 | ₹41.26 | ₹41.26 | 987 |
| 2026-09-23 | ₹35.76 | ₹39.30 | ₹35.76 | ₹39.30 | 59,911 |
| 2026-09-22 | ₹37.43 | ₹37.47 | ₹37.43 | ₹37.43 | 46,725 |
| 2026-09-21 | ₹39.40 | ₹39.40 | ₹39.40 | ₹39.40 | 28,157 |
| 2026-09-18 | ₹41.47 | ₹43.50 | ₹41.47 | ₹41.47 | 7,465 |
| 2026-09-17 | ₹43.65 | ₹43.65 | ₹43.65 | ₹43.65 | 1,048 |
| 2026-09-16 | ₹48.36 | ₹48.36 | ₹45.94 | ₹45.94 | 8,337 |
| 2026-09-15 | ₹43.76 | ₹48.35 | ₹43.76 | ₹48.35 | 6,690 |
| 2026-09-11 | ₹46.06 | ₹46.06 | ₹46.06 | ₹46.06 | 6,100 |
| 2026-09-10 | ₹45.35 | ₹47.00 | ₹45.35 | ₹47.00 | 44,175 |
| 2026-09-09 | ₹46.27 | ₹46.27 | ₹46.27 | ₹46.27 | 20 |
| 2026-09-08 | ₹47.21 | ₹47.21 | ₹47.21 | ₹47.21 | 624 |
| 2026-09-07 | ₹48.17 | ₹48.17 | ₹48.17 | ₹48.17 | 3,225 |
| 2026-09-04 | ₹49.15 | ₹49.15 | ₹49.15 | ₹49.15 | 1,605 |
| 2026-09-03 | ₹50.15 | ₹50.15 | ₹50.15 | ₹50.15 | 326 |
| 2026-09-02 | ₹51.17 | ₹51.17 | ₹51.17 | ₹51.17 | 100 |
| 2026-09-01 | ₹52.21 | ₹52.21 | ₹52.21 | ₹52.21 | 128 |
| 2026-08-31 | ₹53.27 | ₹53.27 | ₹53.27 | ₹53.27 | 7,740 |
| 2026-08-28 | ₹54.35 | ₹54.35 | ₹54.35 | ₹54.35 | 125 |
| 2026-08-27 | ₹55.45 | ₹55.45 | ₹55.45 | ₹55.45 | 1,976 |
| 2026-08-26 | ₹56.58 | ₹56.58 | ₹56.58 | ₹56.58 | 231 |
| 2026-08-25 | ₹57.73 | ₹57.73 | ₹57.73 | ₹57.73 | 439 |
| 2026-08-24 | ₹58.90 | ₹58.90 | ₹58.90 | ₹58.90 | 500 |
| 2026-08-21 | ₹60.10 | ₹60.10 | ₹60.10 | ₹60.10 | 11,169 |
| 2026-08-20 | ₹61.32 | ₹61.32 | ₹61.32 | ₹61.32 | 359 |
| 2026-08-19 | ₹62.57 | ₹62.57 | ₹62.57 | ₹62.57 | 1 |
| 2026-08-18 | ₹63.84 | ₹63.84 | ₹63.84 | ₹63.84 | 500 |
| 2026-08-17 | ₹65.14 | ₹65.14 | ₹65.14 | ₹65.14 | 261 |
| 2026-08-14 | ₹66.46 | ₹66.46 | ₹66.46 | ₹66.46 | 121 |
| 2026-08-13 | ₹67.81 | ₹67.81 | ₹67.81 | ₹67.81 | 1,713 |
| 2026-08-12 | ₹69.19 | ₹69.19 | ₹69.19 | ₹69.19 | 21 |
| 2026-08-11 | ₹70.59 | ₹70.60 | ₹70.59 | ₹70.60 | 8,699 |
| 2026-08-10 | ₹72.03 | ₹72.03 | ₹72.03 | ₹72.03 | 927 |
| 2026-08-07 | ₹73.50 | ₹73.50 | ₹73.50 | ₹73.50 | 896 |
| 2026-08-06 | ₹74.74 | ₹75.11 | ₹74.74 | ₹74.99 | 21,651 |
| 2026-08-05 | ₹76.26 | ₹76.26 | ₹76.26 | ₹76.26 | 22,233 |
| 2026-08-04 | ₹77.81 | ₹77.81 | ₹70.50 | ₹77.81 | 65,688 |
| 2026-08-03 | ₹74.11 | ₹74.11 | ₹74.11 | ₹74.11 | 2,663 |
| 2026-07-31 | ₹70.59 | ₹70.59 | ₹70.59 | ₹70.59 | 4,389 |
| 2026-07-30 | ₹67.23 | ₹67.23 | ₹67.23 | ₹67.23 | 2,013 |
| 2026-07-29 | ₹64.03 | ₹64.03 | ₹64.03 | ₹64.03 | 39,660 |
| 2026-07-28 | ₹67.41 | ₹67.41 | ₹60.99 | ₹60.99 | 55,064 |
| 2026-07-27 | ₹58.15 | ₹64.20 | ₹58.15 | ₹64.20 | 21,211 |
| 2026-07-24 | ₹63.44 | ₹63.44 | ₹60.96 | ₹61.15 | 54,451 |
| 2026-07-23 | ₹60.99 | ₹62.20 | ₹60.99 | ₹62.20 | 53,437 |
| 2026-07-22 | ₹59.80 | ₹60.99 | ₹59.80 | ₹60.99 | 52,373 |
| 2026-07-21 | ₹59.32 | ₹59.80 | ₹59.32 | ₹59.80 | 29,792 |
| 2026-07-20 | ₹62.99 | ₹62.99 | ₹60.53 | ₹60.53 | 56,497 |
| 2026-07-17 | ₹61.76 | ₹61.76 | ₹61.76 | ₹61.76 | 234 |
| 2026-07-16 | ₹60.55 | ₹60.55 | ₹60.55 | ₹60.55 | 1,409 |
| 2026-07-15 | ₹59.37 | ₹59.37 | ₹59.37 | ₹59.37 | 7,310 |
| 2026-07-14 | ₹58.50 | ₹58.50 | ₹58.21 | ₹58.21 | 128 |
| 2026-07-13 | ₹57.36 | ₹57.36 | ₹57.36 | ₹57.36 | 446 |
| 2026-07-10 | ₹56.24 | ₹56.24 | ₹56.24 | ₹56.24 | 52 |
| 2026-07-09 | ₹55.14 | ₹55.14 | ₹55.14 | ₹55.14 | 68 |
| 2026-07-08 | ₹54.06 | ₹54.06 | ₹54.06 | ₹54.06 | 9,975 |
| 2026-07-07 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | 1,500 |
| 2026-07-06 | ₹49.95 | ₹51.97 | ₹49.95 | ₹51.97 | 66,666 |
| 2026-07-03 | ₹50.96 | ₹50.96 | ₹50.96 | ₹50.96 | 44,002 |
| 2026-07-02 | ₹51.99 | ₹51.99 | ₹51.99 | ₹51.99 | 26,521 |
| 2026-07-01 | ₹53.05 | ₹53.05 | ₹53.05 | ₹53.05 | 2,010 |
| 2026-06-30 | ₹54.13 | ₹54.13 | ₹54.13 | ₹54.13 | 2,510 |
| 2026-06-29 | ₹55.23 | ₹55.23 | ₹55.23 | ₹55.23 | 3,294 |
| 2026-06-25 | ₹56.35 | ₹56.35 | ₹56.35 | ₹56.35 | 20 |
| 2026-06-24 | ₹57.08 | ₹57.50 | ₹57.08 | ₹57.50 | 676 |
| 2026-06-23 | ₹58.24 | ₹58.24 | ₹58.24 | ₹58.24 | 3,125 |
| 2026-06-22 | ₹63.13 | ₹63.13 | ₹57.13 | ₹59.42 | 51,837 |
| 2026-06-19 | ₹60.13 | ₹60.13 | ₹60.13 | ₹60.13 | 8,869 |
| 2026-06-18 | ₹57.27 | ₹57.27 | ₹57.27 | ₹57.27 | 3,000 |
| 2026-06-17 | ₹54.55 | ₹54.55 | ₹54.55 | ₹54.55 | 1,359 |
| 2026-06-16 | ₹51.96 | ₹51.96 | ₹51.96 | ₹51.96 | 3,539 |
| 2026-06-15 | ₹49.49 | ₹49.49 | ₹49.49 | ₹49.49 | 3,683 |
| 2026-06-12 | ₹47.13 | ₹47.14 | ₹47.13 | ₹47.14 | 676 |
| 2026-06-11 | ₹44.90 | ₹44.90 | ₹44.90 | ₹44.90 | 2,951 |
| 2026-06-10 | ₹42.70 | ₹42.77 | ₹42.70 | ₹42.77 | 2,455 |
| 2026-06-09 | ₹40.69 | ₹40.74 | ₹40.69 | ₹40.74 | 11,402 |
| 2026-06-08 | ₹38.98 | ₹39.78 | ₹38.26 | ₹38.80 | 8,473 |
| 2026-06-05 | ₹37.34 | ₹39.20 | ₹37.34 | ₹37.89 | 12,462 |
| 2026-06-04 | ₹36.15 | ₹38.00 | ₹36.15 | ₹37.34 | 5,975 |
| 2026-06-03 | ₹37.07 | ₹37.07 | ₹35.66 | ₹36.89 | 17,426 |
| 2026-06-02 | ₹35.31 | ₹35.31 | ₹35.31 | ₹35.31 | 554 |
| 2026-06-01 | ₹33.63 | ₹33.63 | ₹33.63 | ₹33.63 | 18,144 |
| 2026-05-29 | ₹32.03 | ₹32.03 | ₹32.03 | ₹32.03 | 173 |
| 2026-05-27 | ₹31.35 | ₹31.87 | ₹29.10 | ₹30.51 | 2,254 |
| 2026-05-26 | ₹29.66 | ₹31.41 | ₹28.55 | ₹30.36 | 492 |
| 2026-05-25 | ₹30.98 | ₹30.98 | ₹29.65 | ₹29.92 | 371 |
| 2026-05-22 | ₹29.50 | ₹30.45 | ₹27.60 | ₹29.51 | 1,261 |
| 2026-05-20 | ₹30.00 | ₹30.00 | ₹29.00 | ₹29.00 | 109 |
| 2026-05-19 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 2 |
| 2026-05-15 | ₹31.88 | ₹31.88 | ₹30.35 | ₹30.42 | 1,081 |
| 2026-05-14 | ₹32.25 | ₹32.25 | ₹29.79 | ₹31.73 | 4,432 |
| 2026-05-13 | ₹29.36 | ₹31.68 | ₹29.36 | ₹30.72 | 5,737 |
| 2026-05-12 | ₹29.20 | ₹31.79 | ₹29.07 | ₹30.18 | 219 |
| 2026-05-11 | ₹31.90 | ₹31.90 | ₹30.00 | ₹30.28 | 121 |
| 2026-05-08 | ₹29.01 | ₹31.92 | ₹29.01 | ₹31.03 | 25,283 |
| 2026-05-07 | ₹30.31 | ₹32.90 | ₹30.31 | ₹30.40 | 8,194 |
| 2026-05-06 | ₹31.00 | ₹31.99 | ₹29.00 | ₹31.90 | 1,612 |
| 2026-05-05 | ₹30.50 | ₹31.00 | ₹29.79 | ₹30.47 | 10 |
| 2026-05-04 | ₹28.50 | ₹31.34 | ₹28.50 | ₹31.34 | 126 |
| 2026-04-30 | ₹28.55 | ₹29.92 | ₹28.50 | ₹29.92 | 1,005 |
| 2026-04-23 | ₹28.28 | ₹28.50 | ₹28.28 | ₹28.50 | 3 |
| 2026-04-21 | ₹29.20 | ₹29.20 | ₹29.20 | ₹29.20 | 50 |
| 2026-04-20 | ₹28.84 | ₹30.29 | ₹28.84 | ₹30.27 | 197 |
| 2026-04-17 | ₹29.99 | ₹29.99 | ₹28.60 | ₹28.85 | 1,008 |
| 2026-04-16 | ₹29.30 | ₹29.30 | ₹29.24 | ₹29.24 | 1,000 |
| 2026-04-15 | ₹28.30 | ₹29.25 | ₹28.30 | ₹29.24 | 105 |
| 2026-04-13 | ₹32.07 | ₹32.07 | ₹29.10 | ₹29.14 | 103 |
| 2026-04-10 | ₹30.50 | ₹30.55 | ₹28.01 | ₹30.55 | 1,810 |
| 2026-04-09 | ₹30.77 | ₹32.00 | ₹29.25 | ₹29.25 | 10,311 |
| 2026-04-08 | ₹29.83 | ₹31.30 | ₹28.55 | ₹30.77 | 1,114 |
| 2026-04-07 | ₹30.00 | ₹31.77 | ₹28.76 | ₹29.83 | 19 |
| 2026-04-02 | ₹30.26 | ₹30.26 | ₹28.90 | ₹30.26 | 58 |
| 2026-04-01 | ₹30.26 | ₹30.26 | ₹28.75 | ₹28.82 | 311 |
| 2026-03-30 | ₹31.85 | ₹31.85 | ₹30.26 | ₹30.26 | 1,549 |
| 2026-03-27 | ₹33.55 | ₹34.53 | ₹31.25 | ₹31.85 | 2,773 |
| 2026-03-25 | ₹32.80 | ₹32.89 | ₹27.30 | ₹32.89 | 5,055 |
| 2026-03-24 | ₹26.20 | ₹30.35 | ₹25.51 | ₹29.90 | 5,728 |
| 2026-03-23 | ₹28.54 | ₹28.54 | ₹26.15 | ₹27.61 | 116 |
| 2026-03-20 | ₹26.10 | ₹28.85 | ₹25.70 | ₹25.95 | 69,044 |
| 2026-03-19 | ₹26.04 | ₹28.64 | ₹26.04 | ₹26.23 | 1,062 |
| 2026-03-18 | ₹26.26 | ₹29.70 | ₹26.00 | ₹26.04 | 647 |
| 2026-03-17 | ₹27.03 | ₹29.15 | ₹26.51 | ₹27.00 | 51,007 |
| 2026-03-16 | ₹26.50 | ₹31.13 | ₹25.51 | ₹26.50 | 12,843 |
| 2026-03-13 | ₹29.00 | ₹29.00 | ₹28.30 | ₹28.30 | 75,001 |
| 2026-03-12 | ₹28.16 | ₹28.16 | ₹28.16 | ₹28.16 | 49 |
| 2026-03-11 | ₹24.01 | ₹28.12 | ₹24.01 | ₹25.60 | 62,397 |
| 2026-03-10 | ₹25.57 | ₹25.57 | ₹25.57 | ₹25.57 | 4 |
| 2026-03-09 | ₹25.00 | ₹27.90 | ₹25.00 | ₹25.56 | 980 |
| 2026-03-06 | ₹25.00 | ₹26.02 | ₹24.20 | ₹26.01 | 8,610 |
| 2026-03-05 | ₹27.60 | ₹27.60 | ₹25.50 | ₹26.00 | 1,118 |
| 2026-03-04 | ₹27.34 | ₹29.99 | ₹26.00 | ₹27.01 | 1,020 |
| 2026-03-02 | ₹26.02 | ₹31.54 | ₹26.02 | ₹27.34 | 264 |
| 2026-02-27 | ₹26.94 | ₹29.05 | ₹23.80 | ₹28.68 | 1,393 |
| 2026-02-26 | ₹26.40 | ₹26.41 | ₹26.40 | ₹26.41 | 44 |
| 2026-02-25 | ₹28.01 | ₹28.01 | ₹26.10 | ₹26.39 | 1,142 |
| 2026-02-24 | ₹28.56 | ₹28.56 | ₹28.56 | ₹28.56 | 3 |
| 2026-02-23 | ₹27.85 | ₹29.59 | ₹27.73 | ₹28.00 | 4,549 |
| 2026-02-20 | ₹26.80 | ₹31.64 | ₹26.10 | ₹27.19 | 1,729 |
| 2026-02-19 | ₹31.78 | ₹31.78 | ₹26.07 | ₹28.89 | 1,406 |
| 2026-02-18 | ₹25.15 | ₹29.54 | ₹24.19 | ₹28.90 | 996 |
| 2026-02-17 | ₹27.25 | ₹27.25 | ₹26.70 | ₹26.86 | 158 |
| 2026-02-16 | ₹26.25 | ₹30.80 | ₹25.22 | ₹26.59 | 9,581 |
| 2026-02-13 | ₹28.02 | ₹28.02 | ₹28.02 | ₹28.02 | 1 |
| 2026-02-12 | ₹30.11 | ₹32.47 | ₹27.00 | ₹28.01 | 116 |
| 2026-02-11 | ₹33.45 | ₹33.45 | ₹28.01 | ₹29.52 | 14,821 |
| 2026-02-10 | ₹27.77 | ₹30.50 | ₹27.77 | ₹30.50 | 157 |
| 2026-02-09 | ₹32.32 | ₹32.32 | ₹27.20 | ₹27.77 | 13,427 |
| 2026-02-06 | ₹29.39 | ₹29.39 | ₹29.39 | ₹29.39 | 11 |
| 2026-02-05 | ₹24.40 | ₹28.94 | ₹24.40 | ₹26.72 | 888 |
| 2026-02-04 | ₹28.44 | ₹28.44 | ₹26.05 | ₹26.31 | 1,021 |
| 2026-02-02 | ₹27.09 | ₹27.09 | ₹24.51 | ₹27.09 | 3,150 |
| 2026-01-30 | ₹25.80 | ₹25.80 | ₹25.80 | ₹25.80 | 1 |
| 2026-01-29 | ₹27.55 | ₹27.55 | ₹26.30 | ₹26.66 | 39 |
| 2026-01-28 | ₹27.00 | ₹27.55 | ₹27.00 | ₹27.55 | 140 |
| 2026-01-27 | ₹27.97 | ₹27.97 | ₹27.97 | ₹27.97 | 35 |
| 2026-01-23 | ₹28.00 | ₹29.16 | ₹27.00 | ₹27.29 | 750 |
| 2026-01-22 | ₹27.78 | ₹27.90 | ₹27.77 | ₹27.78 | 1,546 |
| 2026-01-21 | ₹28.33 | ₹28.33 | ₹27.70 | ₹27.77 | 760 |
| 2026-01-20 | ₹27.70 | ₹29.98 | ₹27.70 | ₹27.77 | 645 |
| 2026-01-19 | ₹27.95 | ₹28.70 | ₹27.95 | ₹28.70 | 58 |
| 2026-01-16 | ₹26.62 | ₹27.95 | ₹26.62 | ₹27.95 | 43,662 |
| 2026-01-14 | ₹28.12 | ₹28.12 | ₹26.08 | ₹26.62 | 175 |
| 2026-01-13 | ₹26.42 | ₹27.74 | ₹25.25 | ₹26.79 | 18,871 |
| 2026-01-12 | ₹28.36 | ₹29.19 | ₹26.41 | ₹26.42 | 7,173 |
| 2026-01-09 | ₹28.32 | ₹28.32 | ₹27.80 | ₹27.80 | 57 |
| 2026-01-08 | ₹29.22 | ₹29.25 | ₹27.76 | ₹27.76 | 978 |
| 2026-01-07 | ₹29.22 | ₹29.22 | ₹29.22 | ₹29.22 | 50 |
| 2026-01-06 | ₹30.42 | ₹30.57 | ₹29.00 | ₹29.22 | 727 |
| 2026-01-05 | ₹30.95 | ₹32.18 | ₹29.52 | ₹30.27 | 487 |
| 2026-01-02 | ₹32.23 | ₹33.00 | ₹30.63 | ₹30.65 | 3,503 |
| 2026-01-01 | ₹32.23 | ₹32.23 | ₹29.25 | ₹32.23 | 640 |
RR Metalmakers Share Price Performance Analysis (Feb 2012 - Oct 2026)
RRMETAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+37.54%
₹32.23 → ₹44.33
Year to Date
Price Volatility
35.81%
High Volatility
Year to Date
Average Daily Volume
9,426
Year to Date Average
BSE Exchange
RR Metalmakers Share Price History – Frequently Asked Questions
Common questions about RRMETAL historical data and records. Review RRMETAL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of RR Metalmakers (RRMETAL)?
The all-time high share price of RR Metalmakers was ₹102.7 recorded on September 24, 2018 on the BSE exchange.
What is the all-time low share price of RR Metalmakers (RRMETAL)?
The all-time low share price of RR Metalmakers was ₹6.18 recorded on June 27, 2016 on the BSE exchange.
How can I download RRMETAL historical share price data?
You can download RR Metalmakers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RRMETAL shares?
The highest trading volume day for RR Metalmakers was 181,312 shares traded on July 16, 2024 on the BSE exchange, with share price at ₹69.35.