RR Financial Consultants Ltd. | Small-cap | Financial Services

RR Financial Historical Price Chart

RR Financial Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 3, 2025₹128.25+4.99%₹128.25₹128.25₹125.0019.8K
Oct 1, 2025₹122.15+4.96%₹122.15₹122.15₹110.6085.4K
Sep 30, 2025₹116.38+5.00%₹116.38₹116.38₹116.385.9K
Sep 29, 2025₹110.84+4.99%₹110.84₹110.84₹110.847.1K
Sep 26, 2025₹105.57+4.99%₹105.57₹105.57₹105.575.6K
Sep 25, 2025₹100.55+4.99%₹100.55₹100.55₹100.554.6K
Sep 24, 2025₹95.77+5.00%₹95.77₹95.77₹95.008.9K
Sep 23, 2025₹91.21+5.00%₹91.21₹91.21₹90.009.5K
Sep 22, 2025₹86.87+4.99%₹86.87₹86.87₹84.3910.4K
Sep 19, 2025₹82.74+5.00%₹82.00₹82.74₹81.0023.6K
Sep 18, 2025₹78.80+4.68%₹75.28₹79.00₹71.5265.4K
Sep 17, 2025₹75.28+4.77%₹68.26₹75.44₹68.2687.3K
Sep 16, 2025₹71.85-5.00%₹71.85₹71.85₹71.85620
Sep 15, 2025₹75.63-5.00%₹75.70₹75.70₹75.6311.2K
Sep 12, 2025₹79.61-1.99%₹79.61₹79.61₹79.61487
Sep 11, 2025₹81.23-1.99%₹81.23₹81.23₹81.23774
Sep 10, 2025₹82.88-2.00%₹82.88₹82.88₹82.88185
Sep 9, 2025₹84.57-1.99%₹84.57₹84.57₹84.57697
Sep 8, 2025₹86.29-2.00%₹86.29₹86.29₹86.29647
Sep 5, 2025₹88.05-1.99%₹88.05₹88.05₹88.052.0K
Sep 4, 2025₹89.84-2.00%₹89.84₹89.84₹89.841.5K
Sep 3, 2025₹91.67-2.00%₹95.40₹95.40₹91.6722.9K
Sep 2, 2025₹93.54+2.00%₹93.54₹93.54₹93.541.6K
Sep 1, 2025₹91.71+1.99%₹91.71₹91.71₹91.717.1K
Aug 29, 2025₹89.92+2.00%₹89.92₹89.92₹89.921.7K
Aug 28, 2025₹88.16+1.99%₹88.16₹88.16₹88.16512
Aug 26, 2025₹86.44+1.99%₹86.44₹86.44₹86.44899
Aug 25, 2025₹84.75+2.00%₹84.75₹84.75₹84.75335
Aug 22, 2025₹83.09+1.99%₹83.09₹83.09₹83.091.2K
Aug 21, 2025₹81.47+1.99%₹81.47₹81.47₹81.47422
Aug 20, 2025₹79.88+1.99%₹79.88₹79.88₹79.88854
Aug 19, 2025₹78.32+1.99%₹78.32₹78.32₹78.321.6K
Aug 18, 2025₹76.79+1.99%₹76.79₹76.79₹76.79952
Aug 14, 2025₹75.29+1.99%₹75.29₹75.29₹75.293.8K
Aug 13, 2025₹73.82+1.99%₹73.82₹73.82₹73.823.1K
Aug 12, 2025₹72.38+1.99%₹72.38₹72.38₹72.385.2K
Aug 11, 2025₹70.97+2.00%₹70.97₹70.97₹70.971.5K
Aug 8, 2025₹69.58+1.99%₹69.58₹69.58₹69.582.7K
Aug 7, 2025₹68.22+1.99%₹68.22₹68.22₹68.2215.5K
Aug 6, 2025₹66.89+1.92%₹66.94₹66.94₹66.8915.4K
Aug 5, 2025₹65.63+1.99%₹65.63₹65.63₹65.63675
Aug 4, 2025₹64.35+2.00%₹64.35₹64.35₹64.351.7K
Aug 1, 2025₹63.09+1.99%₹63.09₹63.09₹63.098.5K
Jul 31, 2025₹61.86+2.00%₹61.86₹61.86₹61.861.1K
Jul 30, 2025₹60.65+1.98%₹60.65₹60.65₹60.657.6K
Jul 29, 2025₹59.47+1.99%₹59.47₹59.47₹59.471.9K
Jul 28, 2025₹58.31+1.99%₹58.31₹58.31₹58.312.4K
Jul 25, 2025₹57.17+2.00%₹57.17₹57.17₹57.17767
Jul 24, 2025₹56.05+1.98%₹56.05₹56.05₹56.051.6K
Jul 23, 2025₹54.96+1.99%₹54.96₹54.96₹54.962.1K
Jul 22, 2025₹53.89+1.99%₹53.89₹53.89₹53.892.4K
Jul 21, 2025₹52.84+1.99%₹52.84₹52.84₹52.844.8K
Jul 18, 2025₹51.81+1.99%₹51.81₹51.81₹51.813.1K
Jul 17, 2025₹50.80+1.99%₹50.80₹50.80₹50.802.6K
Jul 16, 2025₹49.81+1.99%₹49.81₹49.81₹49.812.3K
Jul 15, 2025₹48.84+1.98%₹48.84₹48.84₹48.84946
Jul 14, 2025₹47.89+1.98%₹47.89₹47.89₹47.894.0K
Jul 11, 2025₹46.96+2.00%₹46.96₹46.96₹46.962.1K
Jul 10, 2025₹46.04+1.99%₹46.04₹46.04₹46.042.1K
Jul 9, 2025₹45.14+1.99%₹43.38₹45.14₹43.3820.3K
DateCloseChange %OpenHighLowVolume
Sep 29, 2025₹128.25+21.48%₹110.84₹128.25₹110.60118.2K
Sep 22, 2025₹105.57+27.59%₹86.87₹105.57₹84.3939.0K
Sep 15, 2025₹82.74+3.93%₹75.70₹82.74₹68.26188.1K
Sep 8, 2025₹79.61-9.59%₹86.29₹86.29₹79.612.8K
Sep 1, 2025₹88.05-2.08%₹91.71₹95.40₹88.0535.1K
Aug 25, 2025₹89.92+8.22%₹84.75₹89.92₹84.753.4K
Aug 18, 2025₹83.09+10.36%₹76.79₹83.09₹76.795.0K
Aug 11, 2025₹75.29+8.21%₹70.97₹75.29₹70.9713.6K
Aug 4, 2025₹69.58+10.29%₹64.35₹69.58₹64.3535.9K
Jul 28, 2025₹63.09+10.36%₹58.31₹63.09₹58.3121.5K
Jul 21, 2025₹57.17+10.35%₹52.84₹57.17₹52.8411.8K
Jul 14, 2025₹51.81+10.33%₹47.89₹51.81₹47.8912.9K
Jul 7, 2025₹46.96+10.36%₹43.40₹46.96₹43.3831.0K
Jun 30, 2025₹42.55+23.91%₹36.05₹42.55₹35.9773.5K
Jun 23, 2025₹34.34+33.31%₹25.76₹34.34₹25.7639.9K
Jun 16, 2025₹25.76+4.97%₹23.32₹25.76₹23.327.0K
Jun 9, 2025₹24.54+2.21%₹22.81₹25.21₹22.8110.6K
Jun 2, 2025₹24.01+3.54%₹22.04₹24.30₹22.041.5K
May 26, 2025₹23.19+19.29%₹20.41₹23.60₹20.3712.0K
May 19, 2025₹19.44+21.50%₹16.75₹19.44₹16.403.7K
May 12, 2025₹16.00-6.43%₹16.25₹17.06₹15.453.4K
May 5, 2025₹17.10-17.79%₹21.00₹21.15₹17.10453
Apr 28, 2025₹20.80+8.84%₹19.11₹20.90₹18.2611.4K
Apr 21, 2025₹19.11+9.76%₹19.15₹20.69₹17.8018.7K
Apr 14, 2025₹17.41+11.25%₹15.72₹17.41₹14.3516.3K
Apr 7, 2025₹15.65+1.69%₹13.86₹16.94₹13.8419.6K
Mar 31, 2025₹15.39+9.85%₹15.00₹18.00₹15.006.8K
Mar 24, 2025₹14.01-9.03%₹16.23₹16.94₹12.9513.8K
Mar 17, 2025₹15.40+7.92%₹15.00₹15.60₹12.1932.0K
Mar 10, 2025₹14.27-0.35%₹15.75₹17.24₹14.00173.9K
Mar 3, 2025₹14.32+3.84%₹13.00₹15.16₹11.8015.1K
Feb 24, 2025₹13.79-10.40%₹16.92₹17.10₹13.1316.6K
Feb 17, 2025₹15.39-2.59%₹15.80₹17.55₹14.272.6K
Feb 10, 2025₹15.80-0.44%₹17.44₹17.44₹13.258.6K
Feb 3, 2025₹15.87+7.30%₹14.79₹15.87₹13.084.9K
Jan 27, 2025₹14.79-9.43%₹16.66₹16.66₹14.79649
Jan 20, 2025₹16.33+3.03%₹15.53₹17.47₹15.502.2K
Jan 13, 2025₹15.85-4.00%₹17.00₹17.43₹15.006.4K
Jan 6, 2025₹16.51-15.46%₹20.50₹20.50₹15.688.9K
Dec 30, 2024₹19.53+2.36%₹18.70₹20.47₹18.00911
Dec 23, 2024₹19.08-9.14%₹21.42₹21.42₹19.004.0K
Dec 16, 2024₹21.00-3.80%₹21.12₹21.12₹18.9821.9K
Dec 9, 2024₹21.83+8.93%₹21.04₹22.78₹19.9722.9K
Dec 2, 2024₹20.04-4.98%₹20.05₹20.05₹20.041.7K
Nov 25, 2024₹21.090.00%₹20.04₹21.09₹20.041.7K
Nov 18, 2024₹21.09-5.00%₹21.09₹23.31₹21.097.0K
Nov 4, 2024₹22.20-4.97%₹22.20₹22.20₹22.2010
Oct 28, 2024₹23.36-4.96%₹23.36₹23.36₹23.3625
Oct 21, 2024₹24.58-4.99%₹24.58₹24.58₹24.583.0K
Oct 14, 2024₹25.87+4.69%₹25.94₹28.59₹25.8714.2K
Oct 7, 2024₹24.71+22.75%₹19.00₹24.71₹18.0018.0K
Sep 30, 2024₹20.13+5.95%₹19.80₹20.40₹18.206.9K
Sep 23, 2024₹19.00-5.05%₹21.00₹21.17₹18.4010.7K
Sep 16, 2024₹20.01+15.53%₹18.18₹21.70₹18.1812.5K
Sep 9, 2024₹17.32+0.41%₹18.11₹18.11₹16.483.3K
Sep 2, 2024₹17.25-5.01%₹17.11₹18.50₹16.598.5K
Aug 26, 2024₹18.16+6.70%₹17.87₹18.76₹16.919.5K
Aug 19, 2024₹17.02-7.85%₹19.30₹19.30₹15.424.1K
Aug 12, 2024₹18.47+2.10%₹18.45₹20.30₹17.245.0K
Aug 5, 2024₹18.09-3.26%₹19.54₹19.54₹16.933.0K
DateCloseChange %OpenHighLowVolume
Oct 1, 2025₹128.25+10.20%₹122.15₹128.25₹110.60105.2K
Sep 1, 2025₹116.38+29.43%₹91.71₹116.38₹68.26278.0K
Aug 1, 2025₹89.92+45.36%₹63.09₹89.92₹63.0966.5K
Jul 1, 2025₹61.86+71.60%₹37.85₹61.86₹36.45105.5K
Jun 1, 2025₹36.05+55.45%₹22.04₹36.05₹22.0495.7K
May 1, 2025₹23.19+16.24%₹20.55₹23.60₹15.4527.1K
Apr 1, 2025₹19.95+42.40%₹15.00₹20.69₹13.8465.3K
Mar 1, 2025₹14.01+1.60%₹13.00₹17.24₹11.80234.8K
Feb 1, 2025₹13.79-6.76%₹14.79₹17.55₹13.0832.7K
Jan 1, 2025₹14.79-20.95%₹19.08₹20.50₹14.7918.9K
Dec 1, 2024₹18.71-11.28%₹20.05₹22.78₹18.7050.7K
Nov 1, 2024₹21.09-9.72%₹22.20₹23.31₹20.048.7K
Oct 1, 2024₹23.36+25.25%₹18.65₹28.59₹18.0040.9K
Sep 1, 2024₹18.65+2.70%₹17.11₹21.70₹16.4836.2K
Aug 1, 2024₹18.16-1.57%₹19.37₹20.30₹15.4223.8K
Jul 1, 2024₹18.45+2.67%₹17.98₹20.44₹16.4420.9K
Jun 1, 2024₹17.97-11.26%₹19.24₹23.00₹17.3754.0K
May 1, 2024₹20.25+8.52%₹18.66₹31.00₹17.10166.8K
Apr 1, 2024₹18.66+21.48%₹16.12₹21.00₹15.2048.3K
Mar 1, 2024₹15.36-6.74%₹15.96₹16.14₹14.80N/A
Feb 1, 2024₹16.47+15.58%₹14.53₹17.14₹14.49N/A
Jan 1, 2024₹14.25-9.12%₹15.99₹16.59₹14.17N/A
Dec 1, 2023₹15.68+19.69%₹12.84₹16.00₹12.60N/A
Nov 1, 2023₹13.10+0.77%₹12.37₹15.05₹12.363.3K
Oct 1, 2023₹13.00-9.97%₹14.72₹16.20₹12.70N/A
Sep 1, 2023₹14.44+36.36%₹10.80₹14.44₹10.80N/A
Aug 1, 2023₹10.59+27.13%₹8.55₹10.59₹8.00N/A
Jul 1, 2023₹8.33-8.56%₹9.00₹10.42₹8.302.7K
Jun 1, 2023₹9.11-6.18%₹10.30₹11.44₹9.1117.7K
May 1, 2023₹9.71+54.13%₹9.00₹10.69₹8.7621.2K
Apr 1, 2020₹6.30+5.00%₹6.00₹6.30₹6.00406
Mar 1, 2020₹6.00-3.54%₹6.22₹6.22₹6.0013
Feb 1, 2020₹6.22-4.75%₹6.53₹6.53₹6.221
Jan 1, 2020₹6.53-14.08%₹7.95₹7.95₹6.532.2K
Dec 1, 2019₹7.60-1.04%₹7.68₹8.00₹7.602.2K
Nov 1, 2019₹7.68-8.35%₹8.50₹8.50₹7.68405
Sep 1, 2019₹8.38+10.12%₹7.61₹8.38₹7.611.9K
Aug 1, 2019₹7.61+0.66%₹7.56₹7.93₹7.19739
Jul 1, 2019₹7.56-27.66%₹10.45₹10.97₹7.563.2K
Jun 1, 2019₹10.45-0.10%₹10.46₹10.98₹10.45905
May 1, 2019₹10.46-14.12%₹12.18₹12.18₹10.461.4K
Apr 1, 2019₹12.18-0.25%₹12.21₹12.21₹11.6042
Mar 1, 2019₹12.21-6.08%₹13.00₹13.45₹11.088.9K
Feb 1, 2019₹13.000.00%₹13.00₹13.00₹13.00N/A
Jan 1, 2019₹13.00-2.26%₹13.30₹13.50₹12.642.0K
Dec 1, 2018₹13.30+4.31%₹13.30₹13.30₹13.302
Nov 1, 2018₹12.750.00%₹12.75₹12.75₹12.75N/A
Oct 1, 2018₹12.75-0.31%₹12.79₹13.40₹12.75108
Sep 1, 2018₹12.79-4.98%₹13.46₹13.46₹12.79775
Aug 1, 2018₹13.46-4.94%₹14.16₹14.16₹13.461
Jul 1, 2018₹14.16-5.28%₹14.95₹14.95₹14.166
Jun 1, 2018₹14.950.00%₹14.95₹14.95₹14.95N/A
May 1, 2018₹14.95-4.78%₹15.70₹15.70₹14.25231
Apr 1, 2018₹15.70-4.56%₹16.45₹16.50₹15.70291
Mar 1, 2018₹16.45+1.11%₹16.27₹16.45₹15.001.1K
Feb 1, 2018₹16.27+26.12%₹12.50₹16.27₹12.501.5K
Jan 1, 2018₹12.90+6.61%₹12.10₹13.30₹12.071.1K
Dec 1, 2017₹12.10-36.32%₹19.00₹19.00₹12.106.5K
Nov 1, 2017₹19.000.00%₹19.00₹19.00₹19.00N/A
Oct 1, 2017₹19.000.00%₹19.00₹19.00₹19.00100
DateCloseChange %OpenHighLowVolume
2025₹128.25+585.46%₹19.08₹128.25₹11.801.0M
2024₹18.71+19.32%₹15.99₹31.00₹14.17450.4K
2023₹15.68+148.89%₹9.00₹16.20₹8.0044.8K
2020₹6.30-17.11%₹7.95₹7.95₹6.002.6K
2019₹7.60-42.86%₹13.30₹13.50₹7.1921.8K
2018₹13.30+9.92%₹12.10₹16.50₹12.075.1K
2017₹12.10-20.18%₹15.90₹19.70₹10.1050.4K
2016₹15.16+89.26%₹8.41₹15.16₹6.4899.4K
2015₹8.01-39.50%₹13.24₹15.22₹5.1167.9K
2014₹13.24-30.50%₹19.05₹19.05₹8.70147.1K
2013₹19.05-16.45%₹22.80₹23.40₹17.756.4K
2012₹22.80+35.31%₹26.60₹28.85₹17.00107.2K
2011₹16.85-62.70%₹45.30₹53.35₹14.30716.1K
2010₹45.17+65.46%₹27.52₹80.70₹25.754.4M
2009₹27.30+47.57%₹18.60₹39.20₹11.751.6M
2008₹18.50-56.13%₹70.00₹87.70₹10.401.3M
2007₹42.170.00%₹5.68₹42.17₹5.68682.1K

How RR Financial Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

RR Financial Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
RR Financial537.11%1,260.02%1,260.02%2,319.81%185.00%1,761.39%
Bajaj Finserv6.17%17.77%238.26%1,015.08%3,929.20%15.46%
Aditya Birla Capital33.41%163.62%375.67%27.98%27.98%27.98%
Centrum Capital2.04%42.90%108.60%-44.50%-44.50%-44.50%
Crest Ventures-29.64%115.54%322.22%946.81%335.76%57.83%
IL&FS Investment-31.94%-7.20%100.49%-57.04%-84.11%-40.69%
NIFTY 50 | Market-0.48%43.78%108.95%203.97%307.87%414.60%
Nifty Financial Services | Sector11.87%49.24%126.87%263.57%557.65%557.65%

Calculate Your RR Financial Investment Returns

Long-Term Investment Performance Analysis

RR Financial stock price in Sep 2015 was ₹5.52, A ₹1,000.00 lump sum investment in RR Financial made 10 years ago would be worth approximately ₹23,233.70 today, representing a exceptional return of 2,223.37%. This translates to an annualized return (CAGR) of 36.90%.

10 Years Investment Scenario (Sep 2015 - Oct 2025)

Initial Investment ₹1,000.00
Current Value ₹23,233.70
Total Return 2,223.37%
Annual Return (CAGR) 36.90%
Shares Owned 181.2

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, RR Financial has delivered a total return of 537.1%.

  • 52-Week High reached INR128.25 on October 3, 2025.
  • 52-Week Low touched INR11.80 on March 4, 2025.
  • Current Price trading at INR128.25 as of October 4, 2025.

Over the past 5 years, investing INR10,000.00 in RR Financial (rrfin) would have grown to approximately INR136,002.00 as of October 4, 2025, representing a total return of 1,260.0%.

This represents a compound annual growth rate (CAGR) of 68.5% over the 5-year period.

RR Financial (rrfin) has delivered an annualized return of 37.5% over the past 10 years.

To illustrate: INR10,000.00 invested in RR Financial would have grown to INR241,981.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

RR Financial (rrfin) has achieved its strongest performance over the 10 years period, delivering a total return of 2,319.8%.

RR Financial (rrfin) shows the following performance across different time periods:

Positive Returns: 12 months (+537.1%), 3 years (+1,260.0%), 5 years (+1,260.0%), 10 years (+2,319.8%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.