Price Data Selection & Download
RR Financial Consultants Share Price All Time Records & Statistics (Jan 2008 - Oct 2026)
2797 daily OHLCV records on BSE from Jan. 2008 to Oct. 2026. For live price, key ratios and fundamentals, see RR Financial Consultants stock price NSE.
Share Price All Time High
₹263.70
November 07, 2025
BSE Exchange
Share Price All Time Low
₹5.11
October 12, 2015
BSE Exchange
Highest Volume Trading Day
266,561
September 15, 2010 • ₹153.75
BSE Exchange
Share Price History Data (Jan 2008 - Oct 2026)
RRFIN daily open, high, low, close and volume (OHLCV) on BSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹61.05 | ₹64.99 | ₹61.05 | ₹61.89 | 3,109 |
| 2026-10-05 | ₹65.10 | ₹65.10 | ₹62.00 | ₹64.00 | 2,149 |
| 2026-10-01 | ₹63.00 | ₹63.00 | ₹62.00 | ₹62.00 | 218 |
| 2026-09-30 | ₹58.90 | ₹64.99 | ₹58.90 | ₹64.20 | 510 |
| 2026-09-29 | ₹64.59 | ₹65.97 | ₹60.79 | ₹62.00 | 228 |
| 2026-09-28 | ₹67.32 | ₹67.32 | ₹62.70 | ₹63.98 | 313 |
| 2026-09-25 | ₹65.30 | ₹67.00 | ₹62.04 | ₹66.00 | 294 |
| 2026-09-24 | ₹64.50 | ₹65.30 | ₹64.50 | ₹65.30 | 2,008 |
| 2026-09-23 | ₹60.80 | ₹65.63 | ₹60.80 | ₹64.98 | 4,208 |
| 2026-09-22 | ₹62.17 | ₹63.99 | ₹59.80 | ₹63.99 | 7,100 |
| 2026-09-21 | ₹61.75 | ₹64.75 | ₹61.75 | ₹62.17 | 4,115 |
| 2026-09-18 | ₹62.48 | ₹64.99 | ₹62.48 | ₹64.99 | 278 |
| 2026-09-17 | ₹65.00 | ₹65.00 | ₹61.34 | ₹62.48 | 1,285 |
| 2026-09-16 | ₹66.75 | ₹66.75 | ₹64.20 | ₹64.56 | 955 |
| 2026-09-15 | ₹66.99 | ₹66.99 | ₹63.52 | ₹66.75 | 88 |
| 2026-09-11 | ₹67.00 | ₹67.00 | ₹63.65 | ₹66.39 | 1,277 |
| 2026-09-10 | ₹64.99 | ₹67.55 | ₹64.50 | ₹66.97 | 839 |
| 2026-09-09 | ₹67.25 | ₹70.50 | ₹64.10 | ₹64.35 | 630 |
| 2026-09-08 | ₹71.85 | ₹71.85 | ₹66.00 | ₹67.25 | 580 |
| 2026-09-07 | ₹65.18 | ₹68.70 | ₹64.00 | ₹68.50 | 1,306 |
| 2026-09-04 | ₹63.90 | ₹66.47 | ₹63.90 | ₹65.50 | 411 |
| 2026-09-03 | ₹66.51 | ₹66.51 | ₹63.74 | ₹63.90 | 2,028 |
| 2026-09-02 | ₹63.00 | ₹68.78 | ₹63.00 | ₹67.09 | 898 |
| 2026-09-01 | ₹67.00 | ₹70.00 | ₹65.51 | ₹65.51 | 1,379 |
| 2026-08-31 | ₹67.90 | ₹67.90 | ₹62.02 | ₹67.00 | 3,206 |
| 2026-08-28 | ₹64.98 | ₹66.33 | ₹64.98 | ₹65.02 | 354 |
| 2026-08-27 | ₹64.98 | ₹67.98 | ₹64.97 | ₹67.78 | 819 |
| 2026-08-26 | ₹63.24 | ₹65.00 | ₹62.05 | ₹64.98 | 6,452 |
| 2026-08-25 | ₹62.01 | ₹63.82 | ₹61.91 | ₹62.00 | 3,321 |
| 2026-08-24 | ₹66.49 | ₹66.65 | ₹65.00 | ₹65.16 | 1,635 |
| 2026-08-21 | ₹66.31 | ₹69.00 | ₹65.00 | ₹67.15 | 1,230 |
| 2026-08-20 | ₹69.51 | ₹69.51 | ₹66.00 | ₹67.66 | 890 |
| 2026-08-19 | ₹67.61 | ₹70.00 | ₹64.23 | ₹68.86 | 2,693 |
| 2026-08-18 | ₹71.50 | ₹71.56 | ₹67.61 | ₹67.61 | 1,999 |
| 2026-08-17 | ₹71.16 | ₹76.90 | ₹71.16 | ₹71.16 | 4,973 |
| 2026-08-14 | ₹72.00 | ₹76.00 | ₹69.52 | ₹74.90 | 1,181 |
| 2026-08-13 | ₹73.99 | ₹77.68 | ₹71.99 | ₹73.17 | 2,586 |
| 2026-08-12 | ₹74.04 | ₹77.25 | ₹71.20 | ₹73.99 | 1,063 |
| 2026-08-11 | ₹74.00 | ₹75.09 | ₹68.05 | ₹74.67 | 2,603 |
| 2026-08-10 | ₹71.80 | ₹71.80 | ₹70.00 | ₹71.52 | 1,558 |
| 2026-08-07 | ₹67.03 | ₹68.48 | ₹62.43 | ₹68.40 | 1,133 |
| 2026-08-06 | ₹66.13 | ₹69.70 | ₹65.70 | ₹65.71 | 2,214 |
| 2026-08-05 | ₹66.10 | ₹72.70 | ₹65.94 | ₹69.15 | 3,171 |
| 2026-08-04 | ₹72.45 | ₹72.45 | ₹69.00 | ₹69.41 | 2,700 |
| 2026-08-03 | ₹66.75 | ₹70.20 | ₹66.65 | ₹69.00 | 10,658 |
| 2026-07-31 | ₹73.63 | ₹73.63 | ₹70.00 | ₹70.15 | 1,891 |
| 2026-07-30 | ₹73.63 | ₹77.50 | ₹73.63 | ₹73.63 | 2,360 |
| 2026-07-29 | ₹80.50 | ₹80.50 | ₹77.33 | ₹77.50 | 672 |
| 2026-07-28 | ₹76.65 | ₹78.00 | ₹74.30 | ₹77.33 | 409 |
| 2026-07-27 | ₹80.07 | ₹83.99 | ₹76.07 | ₹78.21 | 1,186 |
| 2026-07-24 | ₹77.22 | ₹81.90 | ₹77.00 | ₹80.07 | 1,457 |
| 2026-07-23 | ₹80.00 | ₹80.00 | ₹77.52 | ₹78.00 | 1,253 |
| 2026-07-22 | ₹83.50 | ₹83.50 | ₹78.85 | ₹81.59 | 1,091 |
| 2026-07-21 | ₹77.26 | ₹84.97 | ₹77.26 | ₹83.00 | 2,838 |
| 2026-07-20 | ₹89.49 | ₹89.49 | ₹81.32 | ₹81.32 | 4,660 |
| 2026-07-17 | ₹85.59 | ₹85.59 | ₹79.01 | ₹85.59 | 4,959 |
| 2026-07-16 | ₹81.52 | ₹81.52 | ₹78.41 | ₹81.52 | 6,706 |
| 2026-07-15 | ₹70.40 | ₹77.64 | ₹70.40 | ₹77.64 | 2,503 |
| 2026-07-14 | ₹73.95 | ₹74.01 | ₹73.95 | ₹73.95 | 3,432 |
| 2026-07-13 | ₹77.84 | ₹77.84 | ₹77.84 | ₹77.84 | 924 |
| 2026-07-10 | ₹81.93 | ₹81.93 | ₹81.93 | ₹81.93 | 2,302 |
| 2026-07-09 | ₹86.24 | ₹86.24 | ₹86.24 | ₹86.24 | 386 |
| 2026-07-08 | ₹90.77 | ₹90.77 | ₹90.77 | ₹90.77 | 250 |
| 2026-07-07 | ₹95.54 | ₹95.54 | ₹95.54 | ₹95.54 | 193 |
| 2026-07-06 | ₹111.14 | ₹111.14 | ₹100.56 | ₹100.56 | 6,978 |
| 2026-07-03 | ₹105.85 | ₹105.85 | ₹105.85 | ₹105.85 | 1,631 |
| 2026-07-02 | ₹100.81 | ₹100.81 | ₹100.81 | ₹100.81 | 1,468 |
| 2026-07-01 | ₹96.01 | ₹96.01 | ₹96.01 | ₹96.01 | 795 |
| 2026-06-30 | ₹91.44 | ₹91.44 | ₹91.44 | ₹91.44 | 1,336 |
| 2026-06-29 | ₹83.11 | ₹87.09 | ₹83.11 | ₹87.09 | 1,276 |
| 2026-06-25 | ₹82.95 | ₹82.95 | ₹80.59 | ₹82.95 | 1,353 |
| 2026-06-24 | ₹75.61 | ₹79.00 | ₹74.85 | ₹79.00 | 3,494 |
| 2026-06-23 | ₹75.24 | ₹75.24 | ₹72.10 | ₹75.24 | 2,680 |
| 2026-06-22 | ₹71.66 | ₹71.66 | ₹70.23 | ₹71.66 | 1,089 |
| 2026-06-19 | ₹69.00 | ₹71.63 | ₹64.81 | ₹68.25 | 13,589 |
| 2026-06-18 | ₹69.89 | ₹69.89 | ₹63.67 | ₹68.22 | 15,025 |
| 2026-06-17 | ₹66.57 | ₹66.57 | ₹66.57 | ₹66.57 | 32 |
| 2026-06-16 | ₹63.40 | ₹63.40 | ₹63.40 | ₹63.40 | 457 |
| 2026-06-15 | ₹60.39 | ₹60.39 | ₹60.39 | ₹60.39 | 111 |
| 2026-06-12 | ₹56.90 | ₹57.52 | ₹56.88 | ₹57.52 | 6,208 |
| 2026-06-11 | ₹51.00 | ₹54.79 | ₹49.62 | ₹54.79 | 1,016 |
| 2026-06-10 | ₹50.65 | ₹53.83 | ₹50.65 | ₹52.19 | 9,578 |
| 2026-06-09 | ₹56.60 | ₹57.80 | ₹53.31 | ₹53.31 | 5,372 |
| 2026-06-08 | ₹60.24 | ₹60.24 | ₹56.11 | ₹56.11 | 7,912 |
| 2026-06-05 | ₹59.15 | ₹62.95 | ₹59.06 | ₹59.06 | 6,776 |
| 2026-06-04 | ₹65.87 | ₹65.87 | ₹62.10 | ₹62.16 | 5,881 |
| 2026-06-03 | ₹68.43 | ₹68.43 | ₹62.17 | ₹62.93 | 2,031 |
| 2026-06-02 | ₹65.55 | ₹68.45 | ₹65.44 | ₹65.44 | 2,095 |
| 2026-06-01 | ₹73.00 | ₹75.95 | ₹68.88 | ₹68.88 | 4,131 |
| 2026-05-29 | ₹72.50 | ₹72.52 | ₹72.10 | ₹72.50 | 1,570 |
| 2026-05-27 | ₹70.60 | ₹70.67 | ₹67.00 | ₹69.07 | 7,197 |
| 2026-05-26 | ₹68.00 | ₹69.18 | ₹65.00 | ₹67.31 | 1,579 |
| 2026-05-25 | ₹62.30 | ₹68.09 | ₹62.30 | ₹65.90 | 7,182 |
| 2026-05-22 | ₹64.40 | ₹64.94 | ₹61.00 | ₹64.85 | 5,474 |
| 2026-05-21 | ₹68.00 | ₹68.00 | ₹61.84 | ₹61.85 | 6,909 |
| 2026-05-20 | ₹66.21 | ₹67.80 | ₹65.00 | ₹65.09 | 3,661 |
| 2026-05-19 | ₹70.01 | ₹74.60 | ₹67.56 | ₹67.56 | 6,517 |
| 2026-05-18 | ₹72.71 | ₹74.39 | ₹70.41 | ₹71.11 | 2,788 |
| 2026-05-15 | ₹77.50 | ₹79.00 | ₹73.66 | ₹74.11 | 3,020 |
| 2026-05-14 | ₹79.90 | ₹79.90 | ₹74.30 | ₹77.50 | 324 |
| 2026-05-13 | ₹79.00 | ₹79.00 | ₹76.00 | ₹76.63 | 1,314 |
| 2026-05-12 | ₹88.30 | ₹88.30 | ₹79.93 | ₹79.99 | 678 |
| 2026-05-11 | ₹85.85 | ₹85.85 | ₹79.30 | ₹84.13 | 1,189 |
| 2026-05-08 | ₹82.50 | ₹82.51 | ₹81.59 | ₹81.78 | 4,115 |
| 2026-05-07 | ₹79.32 | ₹82.78 | ₹76.32 | ₹78.59 | 3,926 |
| 2026-05-06 | ₹83.65 | ₹83.65 | ₹76.58 | ₹78.84 | 2,785 |
| 2026-05-05 | ₹77.00 | ₹80.37 | ₹75.13 | ₹79.81 | 2,321 |
| 2026-05-04 | ₹79.50 | ₹83.89 | ₹76.00 | ₹76.55 | 5,620 |
| 2026-04-30 | ₹82.01 | ₹84.60 | ₹79.50 | ₹79.95 | 2,087 |
| 2026-04-29 | ₹86.67 | ₹90.78 | ₹82.50 | ₹83.45 | 2,257 |
| 2026-04-28 | ₹93.60 | ₹93.60 | ₹84.78 | ₹86.67 | 1,711 |
| 2026-04-27 | ₹95.34 | ₹95.34 | ₹86.87 | ₹89.24 | 1,785 |
| 2026-04-24 | ₹93.00 | ₹93.10 | ₹89.42 | ₹91.44 | 2,091 |
| 2026-04-23 | ₹99.60 | ₹99.60 | ₹92.00 | ₹94.11 | 1,067 |
| 2026-04-22 | ₹98.60 | ₹98.65 | ₹91.50 | ₹94.91 | 4,354 |
| 2026-04-21 | ₹93.00 | ₹96.20 | ₹92.50 | ₹93.96 | 1,154 |
| 2026-04-20 | ₹88.00 | ₹92.30 | ₹83.66 | ₹91.72 | 3,945 |
| 2026-04-17 | ₹87.00 | ₹90.91 | ₹86.00 | ₹87.94 | 19,125 |
| 2026-04-16 | ₹88.00 | ₹88.00 | ₹85.01 | ₹86.59 | 413 |
| 2026-04-15 | ₹81.05 | ₹85.17 | ₹81.05 | ₹84.21 | 6,100 |
| 2026-04-13 | ₹88.40 | ₹88.40 | ₹83.00 | ₹84.64 | 1,453 |
| 2026-04-10 | ₹83.10 | ₹86.20 | ₹79.00 | ₹85.29 | 4,502 |
| 2026-04-09 | ₹78.87 | ₹82.19 | ₹78.87 | ₹82.19 | 7,807 |
| 2026-04-08 | ₹75.50 | ₹78.63 | ₹74.67 | ₹78.28 | 14,516 |
| 2026-04-07 | ₹77.70 | ₹79.93 | ₹74.50 | ₹74.89 | 1,961 |
| 2026-04-06 | ₹79.73 | ₹79.73 | ₹75.01 | ₹76.13 | 3,386 |
| 2026-04-02 | ₹79.28 | ₹79.28 | ₹71.74 | ₹78.95 | 8,682 |
| 2026-04-01 | ₹75.50 | ₹75.51 | ₹74.00 | ₹75.51 | 1,518 |
| 2026-03-30 | ₹75.29 | ₹75.37 | ₹71.01 | ₹71.92 | 11,686 |
| 2026-03-27 | ₹78.60 | ₹78.60 | ₹74.00 | ₹74.51 | 1,991 |
| 2026-03-25 | ₹80.70 | ₹80.74 | ₹74.03 | ₹77.03 | 3,498 |
| 2026-03-24 | ₹80.25 | ₹80.25 | ₹76.27 | ₹76.90 | 1,991 |
| 2026-03-23 | ₹77.47 | ₹81.34 | ₹73.60 | ₹80.24 | 3,591 |
| 2026-03-20 | ₹78.40 | ₹78.40 | ₹73.05 | ₹77.47 | 3,683 |
| 2026-03-19 | ₹82.87 | ₹82.87 | ₹76.86 | ₹76.86 | 2,184 |
| 2026-03-18 | ₹78.71 | ₹84.99 | ₹78.71 | ₹80.90 | 3,003 |
| 2026-03-17 | ₹81.00 | ₹85.00 | ₹78.75 | ₹82.85 | 1,267 |
| 2026-03-16 | ₹85.00 | ₹85.49 | ₹82.50 | ₹82.89 | 693 |
| 2026-03-13 | ₹85.50 | ₹85.50 | ₹79.15 | ₹82.28 | 138 |
| 2026-03-12 | ₹80.02 | ₹85.62 | ₹80.02 | ₹83.26 | 13,296 |
| 2026-03-11 | ₹83.65 | ₹85.00 | ₹79.77 | ₹84.23 | 4,138 |
| 2026-03-10 | ₹79.10 | ₹84.67 | ₹77.69 | ₹83.93 | 3,052 |
| 2026-03-09 | ₹85.00 | ₹85.00 | ₹77.32 | ₹80.70 | 2,472 |
| 2026-03-06 | ₹81.70 | ₹87.99 | ₹81.00 | ₹81.38 | 1,413 |
| 2026-03-05 | ₹85.50 | ₹85.50 | ₹77.41 | ₹84.30 | 5,158 |
| 2026-03-04 | ₹85.40 | ₹87.04 | ₹79.55 | ₹81.48 | 3,020 |
| 2026-03-02 | ₹84.00 | ₹87.68 | ₹83.30 | ₹83.73 | 2,794 |
| 2026-02-27 | ₹95.00 | ₹95.81 | ₹86.69 | ₹87.68 | 11,560 |
| 2026-02-26 | ₹91.24 | ₹94.12 | ₹91.24 | ₹91.25 | 2,978 |
| 2026-02-25 | ₹96.04 | ₹96.04 | ₹96.04 | ₹96.04 | 2,016 |
| 2026-02-24 | ₹108.90 | ₹108.90 | ₹100.21 | ₹101.09 | 2,282 |
| 2026-02-23 | ₹112.80 | ₹112.80 | ₹102.66 | ₹105.48 | 4,588 |
| 2026-02-20 | ₹101.07 | ₹108.28 | ₹97.98 | ₹108.06 | 7,388 |
| 2026-02-19 | ₹103.13 | ₹108.00 | ₹103.13 | ₹103.13 | 3,768 |
| 2026-02-18 | ₹111.00 | ₹111.00 | ₹108.55 | ₹108.55 | 401 |
| 2026-02-17 | ₹114.26 | ₹126.28 | ₹114.26 | ₹114.26 | 8,050 |
| 2026-02-16 | ₹132.93 | ₹132.93 | ₹120.27 | ₹120.27 | 5,696 |
| 2026-02-13 | ₹120.90 | ₹127.83 | ₹115.67 | ₹126.60 | 10,405 |
| 2026-02-12 | ₹122.06 | ₹122.06 | ₹110.44 | ₹121.75 | 21,186 |
| 2026-02-11 | ₹116.25 | ₹116.25 | ₹116.25 | ₹116.25 | 6,033 |
| 2026-02-10 | ₹110.72 | ₹110.72 | ₹110.72 | ₹110.72 | 2,622 |
| 2026-02-09 | ₹105.45 | ₹105.45 | ₹105.45 | ₹105.45 | 586 |
| 2026-02-06 | ₹99.99 | ₹100.43 | ₹98.00 | ₹100.43 | 2,127 |
| 2026-02-05 | ₹95.65 | ₹95.65 | ₹95.65 | ₹95.65 | 1,118 |
| 2026-02-04 | ₹91.10 | ₹91.10 | ₹91.10 | ₹91.10 | 342 |
| 2026-02-03 | ₹86.77 | ₹86.77 | ₹84.10 | ₹86.77 | 3,635 |
| 2026-02-02 | ₹74.78 | ₹82.64 | ₹74.78 | ₹82.64 | 2,530 |
| 2026-02-01 | ₹80.77 | ₹80.77 | ₹78.71 | ₹78.71 | 960 |
| 2026-01-30 | ₹82.85 | ₹82.85 | ₹82.85 | ₹82.85 | 555 |
| 2026-01-29 | ₹87.25 | ₹87.25 | ₹87.20 | ₹87.20 | 739 |
| 2026-01-28 | ₹91.75 | ₹91.75 | ₹91.75 | ₹91.75 | 2,366 |
| 2026-01-27 | ₹96.65 | ₹98.65 | ₹96.55 | ₹96.55 | 790 |
| 2026-01-23 | ₹101.65 | ₹109.20 | ₹101.60 | ₹101.60 | 3,758 |
| 2026-01-22 | ₹103.85 | ₹111.20 | ₹100.70 | ₹106.90 | 5,317 |
| 2026-01-21 | ₹105.95 | ₹106.00 | ₹105.95 | ₹105.95 | 3,875 |
| 2026-01-20 | ₹111.65 | ₹116.70 | ₹111.50 | ₹111.50 | 2,020 |
| 2026-01-19 | ₹123.00 | ₹123.00 | ₹117.35 | ₹117.35 | 3,839 |
| 2026-01-16 | ₹127.05 | ₹134.95 | ₹123.15 | ₹123.50 | 3,068 |
| 2026-01-14 | ₹131.70 | ₹132.45 | ₹120.65 | ₹129.60 | 6,268 |
| 2026-01-13 | ₹114.15 | ₹126.15 | ₹114.15 | ₹126.15 | 4,497 |
| 2026-01-12 | ₹120.15 | ₹122.55 | ₹120.15 | ₹120.15 | 978 |
| 2026-01-09 | ₹126.45 | ₹126.70 | ₹126.45 | ₹126.45 | 2,784 |
| 2026-01-08 | ₹133.10 | ₹135.00 | ₹133.10 | ₹133.10 | 3,012 |
| 2026-01-07 | ₹147.00 | ₹147.00 | ₹140.10 | ₹140.10 | 2,560 |
| 2026-01-06 | ₹143.30 | ₹148.90 | ₹135.00 | ₹147.45 | 7,040 |
| 2026-01-05 | ₹142.40 | ₹143.40 | ₹129.80 | ₹141.85 | 11,494 |
| 2026-01-02 | ₹123.70 | ₹136.60 | ₹123.60 | ₹136.60 | 19,199 |
| 2026-01-01 | ₹130.10 | ₹136.00 | ₹130.10 | ₹130.10 | 10,650 |
RR Financial Consultants Share Price Performance Analysis (Jan 2008 - Oct 2026)
RRFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-52.43%
₹130.10 → ₹61.89
Year to Date
Price Volatility
23.24%
Medium Volatility
Year to Date
Average Daily Volume
3,493
Year to Date Average
BSE Exchange
RR Financial Consultants Share Price History – Frequently Asked Questions
Common questions about RRFIN historical data and records.
What is the all-time high share price of RR Financial Consultants (RRFIN)?
The all-time high share price of RR Financial Consultants was ₹263.7 recorded on November 07, 2025 on the BSE exchange.
What is the all-time low share price of RR Financial Consultants (RRFIN)?
The all-time low share price of RR Financial Consultants was ₹5.11 recorded on October 12, 2015 on the BSE exchange.
How can I download RRFIN historical share price data?
You can download RR Financial Consultants 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 RRFIN shares?
The highest trading volume day for RR Financial Consultants was 266,561 shares traded on September 15, 2010 on the BSE exchange, with share price at ₹153.75.