RR MetalMakers India share price history

BSE: 531667Metals & Minerals TradingSmall Cap

RR METALMAKERS INDIA LIMITED · Face value ₹10 · Listed May 1996

₹43.74₹0.42 (0.97%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹43.32.

29 Oct: open ₹41.17, high ₹45.48, low ₹41.17

52-week range of traded prices to 29 Oct 2026

₹23.80Low, 27 Feb 2026₹77.81High, 4 Aug 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹39 Cr3,867th largest listed
P/E: Earlier quarters restated in the year
P/B: 4.70
Dividend yield: Nonein the last 12 months
ROCE: −7.2%
Debt to equity: 1.57
Volume, BSE: 1,190

RR MetalMakers India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

RR MetalMakers India's share price is on record from 16 Feb 2012, when it closed at ₹8.16, to 29 Oct 2026. Its highest close was ₹101.50 on 21 Sep 2018 and its lowest ₹6.18 on 27 Jun 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	43.74	+42.5%	77.81	25.56	32.23	77.81	23.80	17,72,584
2025	30.70	−38.6%	50.99	24.25	47.50	52.50	24.00	3,27,527
2024	50.00	−22.4%	69.35	39.00	64.45	69.35	38.65	7,89,174
2023	64.45	+113.4%	67.84	25.90	30.80	67.84	24.65	14,66,536
2022	30.20	−47.9%	66.80	29.00	59.15	72.35	26.00	16,74,016
2021	58.00	+159.5%	58.95	20.20	22.35	63.90	19.20	14,60,221
2020	22.35	−10.1%	33.45	13.00	24.85	33.45	13.00	13,455
2019	24.85	−22.3%	34.00	18.55	30.60	35.70	17.65	1,40,768
2018	32.00	+327.2%	101.50	7.86	7.86	103.50	7.86	51,967
2017	7.49	+21.2%	7.49	6.48	6.48	7.49	6.48	1,150
2016	6.18	−42.6%	10.24	6.18	10.24	10.24	6.18	2,369
2015	10.77	−32.1%	15.85	10.26	15.85	15.85	10.26	1,824
2014	15.85	−12.9%	23.20	8.08	18.20	23.20	8.07	97,978
2013	18.20	+134.2%	18.20	8.15	8.15	18.20	8.15	12,099
2012	7.77	–	8.16	7.77	8.16	8.16	7.77	3,300

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 17 Jan 2018. 2017 is from its first session, 28 Mar 2017. 2016 is from its first session, 19 Jan 2016. 2015 is from its first session, 5 Mar 2015. 2014 is from its first session, 4 Feb 2014. 2013 is from its first session, 6 Mar 2013. 2012 is from its first session, 16 Feb 2012. The close is the year's last trade for 2017 (22 Nov 2017), 2016 (27 Jun 2016), 2015 (20 Nov 2015), 2014 (20 Nov 2014), 2013 (19 Nov 2013) and 2012 (28 May 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	43.74	−3.6%	43.11	49.85	41.10	1,14,395
Sep 2026	45.37	−14.8%	52.21	52.21	35.76	3,15,910
Aug 2026	53.27	−24.5%	74.11	77.81	53.27	1,47,913
Jul 2026	70.59	+30.4%	53.05	70.59	49.95	5,29,208
Jun 2026	54.13	+69.0%	33.63	63.13	33.63	1,62,430
May 2026	32.03	+7.1%	28.50	32.90	27.60	51,477
Apr 2026	29.92	−1.1%	30.26	32.07	28.01	17,094
Mar 2026	30.26	+5.5%	26.02	34.53	24.01	2,99,267
Feb 2026	28.68	+11.2%	27.09	33.45	23.80	54,593
Jan 2026	25.80	−16.0%	32.23	33.00	25.25	80,297
Dec 2025	30.70	+26.6%	24.74	37.29	24.74	42,292
Nov 2025	24.25	−32.1%	36.00	37.47	24.00	9,319
Oct 2025	35.70	−11.6%	42.40	42.40	34.00	18,113
Sep 2025	40.40	−1.5%	39.00	44.00	35.00	16,741
Aug 2025	41.00	+31.2%	32.80	46.39	30.20	46,049
Jul 2025	31.26	−16.6%	39.34	39.34	30.50	7,798
Jun 2025	37.47	+18.9%	31.00	44.26	31.00	19,034
May 2025	31.52	+0.2%	29.88	33.44	29.83	5,711
Apr 2025	31.45	−18.3%	38.50	38.50	28.15	2,536
Mar 2025	38.50	−4.7%	40.00	52.50	37.15	1,23,645
Feb 2025	40.38	−10.5%	45.13	45.13	35.97	35,689
Jan 2025	45.13	−9.7%	47.50	47.50	45.13	600
Dec 2024	50.00	+19.0%	42.00	52.12	40.00	2,272
Nov 2024	42.00	−25.0%	57.70	59.11	38.65	9,243
Oct 2024	56.02	−2.7%	57.55	64.99	54.83	20,439
Sep 2024	57.55	−8.1%	59.50	66.36	54.72	59,149
Aug 2024	62.60	0.0%	59.47	66.60	58.07	74,123
Jul 2024	62.60	+42.3%	46.20	69.35	44.00	3,32,116
Jun 2024	44.00	−0.3%	44.14	48.63	40.10	19,217
May 2024	44.14	−19.7%	56.10	56.10	42.03	58,200
Apr 2024	55.00	+19.6%	46.00	60.00	44.46	55,473
Mar 2024	46.00	−0.4%	46.20	50.44	38.73	72,418
Feb 2024	46.20	−8.6%	48.02	48.02	40.00	29,045
Jan 2024	50.54	−21.6%	64.45	64.45	50.54	57,479
Dec 2023	64.45	+15.5%	58.61	67.84	58.61	2,39,701
Nov 2023	55.82	+61.9%	32.36	55.82	32.10	2,46,026
Oct 2023	34.47	−10.0%	39.84	40.60	32.00	64,622
Sep 2023	38.31	−14.2%	42.72	45.97	36.26	71,687
Aug 2023	44.65	+14.7%	40.80	47.30	35.30	1,80,118
Jul 2023	38.92	+11.2%	33.25	43.40	32.32	1,41,209
Jun 2023	35.00	+1.7%	34.50	37.99	33.00	21,120
May 2023	34.43	−10.0%	40.00	46.90	34.10	1,67,803
Apr 2023	38.25	+30.1%	29.39	38.40	27.35	1,09,046
Mar 2023	29.39	−1.9%	32.75	32.90	24.75	1,10,065
Feb 2023	29.95	+7.0%	27.00	33.45	24.65	65,841
Jan 2023	28.00	−7.3%	30.80	31.70	26.00	49,298
Dec 2022	30.20	−5.3%	33.35	34.00	28.55	52,805
Nov 2022	31.90	−4.1%	33.25	37.75	31.15	48,491
Oct 2022	33.25	−5.7%	33.55	36.75	29.10	8,226
Sep 2022	35.25	−25.5%	45.00	49.50	32.15	3,85,631
Aug 2022	47.30	+39.5%	33.90	49.70	28.85	1,18,363
Jul 2022	33.90	+13.0%	31.90	35.00	26.00	35,707
Jun 2022	30.00	−18.3%	39.70	40.60	28.20	32,323
May 2022	36.70	−13.4%	46.00	46.00	34.50	45,892
Apr 2022	42.40	−5.7%	44.95	53.20	40.50	61,964
Mar 2022	44.95	+8.7%	41.00	50.90	38.65	1,06,051
Feb 2022	41.35	−21.3%	51.50	62.85	39.10	3,51,520
Jan 2022	52.55	−9.4%	59.15	72.35	50.10	4,27,043
Dec 2021	58.00	+44.5%	36.75	63.90	36.75	4,55,545
Nov 2021	40.15	−2.4%	43.35	49.30	38.00	1,10,012
Oct 2021	41.15	+4.4%	37.80	47.70	37.75	1,11,993
Sep 2021	39.40	−15.1%	48.70	53.35	38.00	1,05,646
Aug 2021	46.40	+22.1%	38.00	53.85	38.00	5,77,069
Jul 2021	38.00	+66.7%	23.90	38.00	22.05	59,452
Jun 2021	22.80	−27.0%	29.70	29.70	22.80	25,833
May 2021	31.25	+4.5%	31.35	34.55	31.25	1,032
Apr 2021	29.90	+35.9%	22.00	30.00	22.00	1,394
Mar 2021	22.00	0.0%	22.00	22.00	22.00	2
Feb 2021	22.00	+4.3%	22.00	22.00	22.00	53
Jan 2021	21.10	−5.6%	22.35	23.35	19.20	12,190
Dec 2020	22.35	−17.2%	27.00	27.00	21.25	680
Nov 2020	27.00	−3.4%	29.30	29.30	27.00	5
Oct 2020	27.95	0.0%	27.80	27.95	27.80	23
Sep 2020	27.95	−4.9%	27.95	27.95	27.95	1
Aug 2020	29.40	−2.8%	28.75	30.90	27.35	2,581
Jul 2020	30.25	−5.9%	30.55	33.45	30.25	1,516
Jun 2020	32.15	+21.1%	27.85	32.15	27.85	779
May 2020	26.55	+61.4%	17.20	26.65	17.20	3,034
Apr 2020	16.45	+21.9%	13.00	16.45	13.00	617
Mar 2020	13.50	−21.7%	16.40	16.40	13.50	1,907
Feb 2020	17.25	−25.0%	23.00	23.00	17.25	954
Jan 2020	23.00	−7.4%	24.85	24.85	21.45	1,358
Dec 2019	24.85	−14.2%	28.95	28.95	24.85	234
Nov 2019	28.95	0.0%	28.95	28.95	28.95	27
Oct 2019	28.95	+14.9%	25.20	29.10	25.20	1,453
Sep 2019	25.20	+18.3%	22.10	26.35	20.75	14,993
Aug 2019	21.30	+1.4%	19.95	24.35	19.95	6,282
Jul 2019	21.00	−4.1%	24.05	30.45	20.95	16,654
Jun 2019	21.90	0.0%	22.95	27.50	17.80	15,016
May 2019	21.90	+5.0%	21.85	24.60	19.25	42,788
Apr 2019	20.85	−12.6%	22.70	23.85	17.65	25,404
Mar 2019	23.85	−0.6%	25.20	35.70	23.85	16,639
Feb 2019	24.00	−15.9%	28.55	28.55	24.00	197
Jan 2019	28.55	−10.8%	30.60	30.60	28.55	1,081
Dec 2018	32.00	−33.7%	47.30	47.30	32.00	7,791
Nov 2018	48.25	+8.3%	44.55	50.15	40.60	7,488
Oct 2018	44.55	−53.0%	92.90	92.90	44.55	1,513
Sep 2018	94.75	+20.4%	80.25	103.50	80.25	15,471
Aug 2018	78.70	+87.4%	43.00	78.70	43.00	7,582
Jul 2018	42.00	+73.2%	25.45	43.00	25.45	4,030
Jun 2018	24.25	+12.5%	22.00	24.25	22.00	155
May 2018	21.55	+39.3%	16.20	21.55	16.20	429
Apr 2018	15.47	+21.3%	13.38	15.47	13.38	6,030
Mar 2018	12.75	+33.6%	10.01	12.75	10.01	99
Feb 2018	9.54	+5.0%	9.54	9.54	9.54	150
Jan 2018	9.09	+21.4%	7.86	9.09	7.86	1,229
Nov 2017	7.49	+4.9%	7.49	7.49	7.49	50
Oct 2017	7.14	+5.0%	7.14	7.14	7.14	500
Aug 2017	6.80	+4.9%	6.80	6.80	6.80	100
Mar 2017	6.48	+4.9%	6.48	6.48	6.48	500
Jun 2016	6.18	−4.9%	6.18	6.18	6.18	10
Mar 2016	6.50	−5.0%	6.50	6.50	6.50	373
Feb 2016	6.84	−26.1%	8.80	8.80	6.84	1,356
Jan 2016	9.25	−14.1%	10.24	10.24	9.25	630
Nov 2015	10.77	+5.0%	10.77	10.77	10.77	36
Oct 2015	10.26	−5.0%	10.26	10.26	10.26	10
Sep 2015	10.80	+0.3%	10.80	10.80	10.80	500
Aug 2015	10.77	+5.0%	10.77	10.77	10.77	1
Jul 2015	10.26	−5.0%	10.26	10.26	10.26	40
Jun 2015	10.80	−12.4%	12.00	12.00	10.80	260
May 2015	12.33	−9.7%	12.97	12.97	12.33	905
Apr 2015	13.65	−4.9%	13.65	13.65	13.65	10
Mar 2015	14.35	−9.5%	15.85	15.85	14.35	62
Nov 2014	15.85	+4.7%	15.85	15.85	15.85	10
Oct 2014	15.14	+21.2%	13.09	15.14	13.09	554
Sep 2014	12.49	+15.6%	11.34	12.49	11.34	44
Aug 2014	10.80	+10.2%	10.29	10.80	10.29	6
Jul 2014	9.80	+21.3%	8.48	9.80	8.48	701
May 2014	8.08	−36.6%	12.12	12.12	8.07	10,877
Apr 2014	12.75	−32.9%	18.10	18.10	12.75	1,385
Mar 2014	19.00	−0.5%	20.05	23.20	19.00	84,300
Feb 2014	19.10	+4.9%	18.20	19.10	18.20	101
Nov 2013	18.20	+4.9%	18.20	18.20	18.20	299
Oct 2013	17.35	+11.6%	15.85	17.35	15.85	600
Sep 2013	15.54	+90.7%	8.15	15.54	8.15	11,100
Mar 2013	8.15	+4.9%	8.15	8.15	8.15	100
May 2012	7.77	−4.8%	7.77	7.77	7.77	3,200
Feb 2012	8.16	–	8.16	8.16	8.16	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	41.17	45.48	41.17	43.74	43.55	1,190
28 Oct 2026	42.71	46.70	42.71	43.32	43.04	7,806
27 Oct 2026	43.10	47.52	43.10	44.91	46.40	20,865
26 Oct 2026	46.08	46.08	41.70	45.27	45.78	10,561
23 Oct 2026	41.80	43.89	41.80	43.89	43.82	3,136
22 Oct 2026	41.60	43.42	41.45	41.80	41.68	888
21 Oct 2026	47.27	47.27	42.77	43.63	45.58	3,590
19 Oct 2026	47.13	47.13	44.80	45.02	45.25	5,305
16 Oct 2026	45.56	47.70	45.56	47.13	45.87	10,236
15 Oct 2026	45.45	47.72	44.44	46.39	45.26	948
14 Oct 2026	45.50	46.70	44.01	45.45	45.65	6,440
13 Oct 2026	45.87	49.21	45.82	45.87	45.95	13,509
12 Oct 2026	49.84	49.85	45.15	48.23	45.54	3,533
9 Oct 2026	47.50	48.40	46.00	47.49	48.24	1,345
8 Oct 2026	45.50	48.83	45.50	47.40	46.36	1,553
7 Oct 2026	46.98	48.00	43.60	47.64	46.82	7,257
6 Oct 2026	44.33	45.99	43.45	45.80	44.69	6,047
5 Oct 2026	41.10	45.35	41.10	44.33	43.40	4,836
1 Oct 2026	43.11	47.63	43.11	43.24	43.51	5,350
30 Sep 2026	49.99	49.99	45.37	45.37	48.93	12,069
29 Sep 2026	47.73	47.75	47.73	47.75	47.75	24,526
28 Sep 2026	45.48	45.48	43.80	45.48	45.40	27,232

Prices in ₹ per share as traded, not adjusted.