R.R.Securities share price history

BSE: 530917Commercial Services & SuppliesSmall Cap

R.R.Securities Ltd. · Face value ₹10 · Listed Aug 1995

₹15.70₹0.73 (4.88%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹14.97.

29 Oct: open ₹15.70, high ₹15.70, low ₹15.70

52-week range of traded prices to 29 Oct 2026

₹14.75Low, 6 Apr 2026₹44.92High, 10 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Next results date: the board meets on 6 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹4.74 Cr4,787th largest listed
P/E: Lossover the last 12 months
P/B: 1.03
Dividend yield: Nonein the last 12 months
ROE: −1.3%
ROCE: −4.3%
Debt to equity: 0.06
Volume, BSE: 200

R.R.Securities share price by year, month and day

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

R.R.Securities' share price is on record from 22 Dec 2011, when it closed at ₹14.90, to 29 Oct 2026. Its highest close was ₹51.85 on 1 Oct 2025 and its lowest ₹2.25 on 29 Jan 2016.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	15.70	−65.0%	42.68	14.75	42.68	42.68	14.75	13,200
2025	44.92	−8.8%	51.85	44.46	50.26	51.85	44.46	2,900
2024	49.28	+426.5%	49.28	9.31	9.82	49.28	9.31	52,700
2023	9.36	+105.3%	9.36	4.78	4.78	9.36	4.78	5,500
2022	4.56	+68.3%	4.56	2.84	2.84	4.56	2.84	4,000
2021	2.71	+20.4%	2.71	2.25	2.25	2.71	2.25	14,800
2020	2.25	−4.7%	2.36	2.25	2.36	2.36	2.25	1,400
2019	2.36	0.0%	2.36	2.36	2.36	2.36	2.36	200
2017	2.36	−4.5%	2.41	2.25	2.59	2.59	2.25	5,300
2016	2.47	+4.7%	2.47	2.25	2.25	2.47	2.25	1,600
2015	2.36	−14.8%	2.77	2.36	2.77	2.77	2.36	6,700
2014	2.77	+4.1%	2.77	2.38	2.53	2.77	2.38	5,400
2013	2.66	−38.9%	4.14	2.66	4.14	4.14	2.66	3,900
2012	4.35	−70.8%	16.00	4.35	15.64	16.00	4.35	5,400
2011	14.90	–	14.90	14.90	14.90	14.90	14.90	200

₹ 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. 2026 is from its first session, 23 Feb 2026. 2023 is from its first session, 19 Jan 2023. 2019 is from its first session, 30 Apr 2019. 2017 is from its first session, 5 Apr 2017. 2016 is from its first session, 29 Jan 2016. 2015 is from its first session, 28 Feb 2015. 2014 is from its first session, 19 Mar 2014. 2013 is from its first session, 22 Jan 2013. 2011 is from its first session, 22 Dec 2011. The change in 2019 is on the close at the end of 2017, the last year before it with a trade. The close is the year's last trade for 2025 (10 Nov 2025), 2020 (7 Dec 2020), 2019 (30 Apr 2019), 2017 (31 Aug 2017), 2016 (22 Sep 2016), 2015 (12 Oct 2015), 2014 (2 Dec 2014) and 2013 (16 Aug 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	15.70	+4.9%	14.97	15.70	14.97	1,200
Sep 2026	14.97	−5.0%	14.97	14.97	14.97	100
Jul 2026	15.75	+3.6%	15.75	15.75	15.75	100
Jun 2026	15.20	+1.3%	15.75	15.75	15.20	400
May 2026	15.00	−4.8%	16.53	16.53	15.00	400
Apr 2026	15.75	−8.2%	16.30	16.30	14.75	900
Mar 2026	17.15	−50.7%	33.10	33.10	17.15	9,400
Feb 2026	34.80	−22.5%	42.68	42.68	34.80	700
Nov 2025	44.92	+1.0%	44.92	44.92	44.92	100
Oct 2025	44.46	−12.8%	49.00	51.85	44.46	700
Sep 2025	51.00	+1.0%	51.00	51.00	51.00	100
Jul 2025	50.50	+3.3%	50.00	50.50	50.00	300
Jun 2025	48.87	−2.7%	51.25	51.25	48.87	700
Jan 2025	50.24	+1.9%	50.26	51.26	50.24	1,000
Dec 2024	49.28	+34.2%	37.45	49.28	37.45	12,900
Nov 2024	36.72	+41.9%	26.38	36.72	26.38	7,400
Oct 2024	25.87	+87.5%	13.80	27.22	13.11	18,900
Sep 2024	13.80	+41.5%	9.31	13.80	9.31	7,200
Aug 2024	9.75	−18.8%	11.40	11.40	9.75	2,100
Jun 2024	12.00	−4.8%	12.00	12.00	12.00	200
May 2024	12.61	0.0%	12.61	12.61	12.61	100
Mar 2024	12.61	−5.2%	13.96	13.96	12.01	700
Jan 2024	13.30	+42.1%	9.82	14.70	9.82	3,200
Dec 2023	9.36	+21.2%	8.10	9.36	8.10	1,400
Nov 2023	7.72	+10.1%	7.36	7.72	7.36	200
Oct 2023	7.01	+10.0%	6.68	7.01	6.68	1,400
Jul 2023	6.37	+4.9%	6.37	6.37	6.37	200
Jun 2023	6.07	+4.8%	6.07	6.07	6.07	500
May 2023	5.79	+4.9%	5.79	5.79	5.79	200
Mar 2023	5.52	+15.5%	5.01	5.52	5.01	1,500
Jan 2023	4.78	+4.8%	4.78	4.78	4.78	100
Dec 2022	4.56	+4.8%	4.56	4.56	4.56	900
Sep 2022	4.35	+15.1%	3.96	4.35	3.96	700
Aug 2022	3.78	+5.0%	3.78	3.78	3.78	100
May 2022	3.60	+5.0%	3.60	3.60	3.60	1,600
Mar 2022	3.43	+4.9%	3.43	3.43	3.43	100
Feb 2022	3.27	+9.7%	3.12	3.27	3.12	200
Jan 2022	2.98	+10.0%	2.84	2.98	2.84	400
Dec 2021	2.71	+9.7%	2.59	2.71	2.59	200
Oct 2021	2.47	+4.7%	2.47	2.47	2.47	500
Sep 2021	2.36	+4.9%	2.36	2.36	2.36	2,200
Aug 2021	2.25	0.0%	2.25	2.25	2.25	100
Jun 2021	2.25	0.0%	2.25	2.25	2.25	300
Jan 2021	2.25	0.0%	2.25	2.25	2.25	11,500
Dec 2020	2.25	0.0%	2.25	2.25	2.25	200
Sep 2020	2.25	0.0%	2.25	2.25	2.25	400
Jul 2020	2.25	−4.7%	2.36	2.36	2.25	600
Jan 2020	2.36	0.0%	2.36	2.36	2.36	200
Apr 2019	2.36	0.0%	2.36	2.36	2.36	200
Aug 2017	2.36	+4.9%	2.36	2.36	2.36	300
Jul 2017	2.25	−0.4%	2.25	2.25	2.25	300
Jun 2017	2.26	0.0%	2.26	2.26	2.26	100
Apr 2017	2.26	−8.5%	2.59	2.59	2.26	4,600
Sep 2016	2.47	+4.7%	2.25	2.47	2.25	1,400
Jul 2016	2.36	+4.9%	2.36	2.36	2.36	100
Jan 2016	2.25	−4.7%	2.25	2.25	2.25	100
Oct 2015	2.36	−4.8%	2.36	2.36	2.36	500
Sep 2015	2.48	−9.8%	2.68	2.75	2.48	4,300
Aug 2015	2.75	+4.2%	2.51	2.75	2.51	1,300
Apr 2015	2.64	−4.7%	2.64	2.64	2.64	500
Feb 2015	2.77	0.0%	2.77	2.77	2.77	100
Dec 2014	2.77	+4.9%	2.77	2.77	2.77	1,400
Jul 2014	2.64	+10.0%	2.40	2.64	2.40	500
Jun 2014	2.40	−4.0%	2.38	2.40	2.38	1,300
May 2014	2.50	0.0%	2.60	2.60	2.47	1,500
Apr 2014	2.50	0.0%	2.50	2.50	2.50	400
Mar 2014	2.50	−6.0%	2.53	2.53	2.50	300
Aug 2013	2.66	−4.7%	2.66	2.66	2.66	1,000
Jul 2013	2.79	−4.8%	2.79	2.79	2.79	100
Jun 2013	2.93	−4.9%	2.93	2.93	2.93	100
May 2013	3.08	−9.4%	3.24	3.24	3.08	200
Mar 2013	3.40	−13.7%	3.75	3.75	3.40	2,200
Feb 2013	3.94	−4.8%	4.14	4.14	3.94	200
Jan 2013	4.14	−4.8%	4.14	4.14	4.14	100
Dec 2012	4.35	−32.9%	6.16	6.16	4.35	1,600
Nov 2012	6.48	−18.3%	7.54	7.54	6.48	1,700
Oct 2012	7.93	−9.6%	8.34	8.34	7.93	200
Sep 2012	8.77	−26.3%	11.31	11.31	8.77	700
Jul 2012	11.90	−22.0%	14.50	14.50	11.90	500
Jun 2012	15.25	−4.7%	15.25	15.25	15.25	100
Apr 2012	16.00	0.0%	15.25	16.00	15.25	300
Jan 2012	16.00	+7.4%	15.64	16.00	15.64	300
Dec 2011	14.90	–	14.90	14.90	14.90	200

₹ 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	15.70	15.70	15.70	15.70	15.70	200
6 Oct 2026	14.97	14.97	14.97	14.97	14.97	1,000
10 Sep 2026	14.97	14.97	14.97	14.97	14.97	100
6 Jul 2026	15.75	15.75	15.75	15.75	15.75	100
12 Jun 2026	15.20	15.20	15.20	15.20	15.20	100
11 Jun 2026	15.75	15.75	15.75	15.75	15.75	100
4 Jun 2026	15.75	15.75	15.75	15.75	15.75	200
11 May 2026	15.00	15.00	15.00	15.00	15.00	100
6 May 2026	15.71	15.71	15.71	15.71	15.71	100
5 May 2026	16.53	16.53	16.53	16.53	16.53	200
30 Apr 2026	15.75	15.75	15.75	15.75	15.75	100
8 Apr 2026	15.00	15.00	15.00	15.00	15.00	100
7 Apr 2026	15.48	15.48	15.48	15.48	15.48	100
6 Apr 2026	14.75	14.75	14.75	14.75	14.75	300
2 Apr 2026	15.50	15.50	15.50	15.50	15.50	200
1 Apr 2026	16.30	16.30	16.30	16.30	16.30	100
30 Mar 2026	17.15	17.15	17.15	17.15	17.15	900
27 Mar 2026	18.05	18.05	18.05	18.05	18.05	100
25 Mar 2026	18.96	18.96	18.96	18.96	18.96	1,000
24 Mar 2026	19.95	19.95	19.95	19.95	19.95	400
23 Mar 2026	22.10	22.10	21.00	21.00	21.27	400
13 Mar 2026	22.10	22.10	22.10	22.10	22.10	900

Prices in ₹ per share as traded, not adjusted.