Skip to main content
logo
RRIL Limited (BOM:531307)
India flag India · Delayed Price · Currency is INR
14.43
-0.55 (-3.67%)
At close: Mar 27, 2026

RRIL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.9915.3013.7514.4314.43-3.67%64,257
Mar 25, 202615.0115.7314.3014.9814.98-0.13%31,144
Mar 24, 202614.2615.3914.2615.0015.005.34%44,760
Mar 23, 202615.2015.5714.1314.2414.24-8.48%51,550
Mar 20, 202615.1816.4515.1815.5615.560.78%15,721
Mar 19, 202615.9016.0014.5015.4415.44-3.56%70,548
Mar 18, 202615.2516.4014.8116.0116.012.30%39,766
Mar 17, 202615.7516.3714.8015.6515.65-1.82%29,436
Mar 16, 202616.6417.0015.8015.9415.94-4.21%31,847
Mar 13, 202617.2817.2816.4916.6416.64-2.18%22,460
Mar 12, 202617.3217.3216.5317.0117.011.49%48,406
Mar 11, 202617.7917.7916.6016.7616.76-4.50%14,727
Mar 10, 202616.8517.7016.4617.5517.554.22%24,958
Mar 9, 202616.8017.1016.1516.8416.84-0.24%22,092
Mar 6, 202617.1217.2316.6516.8816.88-0.24%11,395
Mar 5, 202617.3217.7716.6116.9216.92-0.47%15,313
Mar 4, 202617.1017.3016.2617.0017.00-1.05%48,963
Mar 2, 202616.6717.4316.6717.1817.18-1.94%31,396
Feb 27, 202617.7817.9517.2617.5217.52-1.46%10,881
Feb 26, 202617.7017.8016.7517.7817.782.13%39,161
Feb 25, 202617.1517.5417.0517.4117.410.58%28,440
Feb 24, 202617.8017.8017.3017.3117.31-1.09%13,209
Feb 23, 202617.7517.8017.1617.5017.500.29%47,565
Feb 20, 202617.4517.7517.0117.4517.451.16%66,547
Feb 19, 202617.2517.6817.1017.2517.25-1.54%17,521
Feb 18, 202617.3418.0017.1417.5217.521.04%56,325
Feb 17, 202617.3817.4416.9117.3417.341.88%16,242
Feb 16, 202617.5017.8416.8217.0217.02-2.74%46,708
Feb 13, 202618.0018.0017.3117.5017.50-1.85%10,439
Feb 12, 202617.8718.0016.9517.8317.830.73%86,525
Feb 11, 202617.2517.7417.2517.7017.701.03%12,285
Feb 10, 202617.6017.7416.9517.5217.52-1.24%16,168
Feb 9, 202617.5518.4016.9917.7417.740.11%90,507
Feb 6, 202617.8318.0117.2217.7217.720.85%13,725
Feb 5, 202617.4517.9017.4517.5717.57-0.57%12,090
Feb 4, 202617.8118.1917.5517.6717.67-1.34%13,688
Feb 3, 202618.1518.6017.8117.9117.913.23%39,948
Feb 2, 202617.4617.9917.1017.3517.35-0.63%17,912
Feb 1, 202617.3718.1517.3717.4617.460.98%14,789
Jan 30, 202617.5017.8016.8917.2917.290.12%54,108
Jan 29, 202617.2017.7316.8117.2717.27-0.75%41,291
Jan 28, 202617.7717.7716.6017.4017.40-0.11%80,017
Jan 27, 202617.1117.6417.1117.4217.422.41%25,272
Jan 23, 202617.6517.6516.5017.0117.01-1.10%18,614
Jan 22, 202616.1617.2815.7417.2017.204.81%36,092
Jan 21, 202616.6317.2815.7516.4116.41-2.15%49,526
Jan 20, 202617.1117.4516.2116.7716.77-1.47%49,791
Jan 19, 202617.6017.6516.8017.0217.02-3.73%28,402
Jan 16, 202617.1417.7017.0517.6817.683.15%22,473
Jan 14, 202617.4417.7417.0017.1417.14-1.72%38,697