RRIL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	17.65	17.65	16.50	17.01	17.01	-1.10%	18,614
Jan 22, 2026	16.16	17.28	15.74	17.20	17.20	4.81%	36,092
Jan 21, 2026	16.63	17.28	15.75	16.41	16.41	-2.15%	49,526
Jan 20, 2026	17.11	17.45	16.21	16.77	16.77	-1.47%	49,791
Jan 19, 2026	17.60	17.65	16.80	17.02	17.02	-3.73%	28,402
Jan 16, 2026	17.14	17.70	17.05	17.68	17.68	3.15%	22,473
Jan 14, 2026	17.44	17.74	17.00	17.14	17.14	-1.72%	38,697
Jan 13, 2026	17.11	17.85	17.11	17.44	17.44	0.81%	15,077
Jan 12, 2026	17.28	17.49	17.10	17.30	17.30	0.93%	9,702
Jan 9, 2026	18.40	18.40	16.61	17.14	17.14	-5.25%	92,892
Jan 8, 2026	18.25	18.40	17.55	18.09	18.09	-0.77%	29,996
Jan 7, 2026	18.47	18.70	18.00	18.23	18.23	-1.25%	43,174
Jan 6, 2026	18.46	18.87	18.40	18.46	18.46	-0.75%	13,470
Jan 5, 2026	18.99	19.38	18.50	18.60	18.60	-1.85%	7,756
Jan 2, 2026	19.39	19.49	18.67	18.95	18.95	0.74%	6,657
Jan 1, 2026	19.44	19.44	18.63	18.81	18.81	-1.83%	11,403
Dec 31, 2025	18.60	19.38	18.31	19.16	19.16	3.01%	21,130
Dec 30, 2025	18.85	18.87	18.38	18.60	18.60	-1.06%	2,617
Dec 29, 2025	19.47	19.47	18.36	18.80	18.80	-2.69%	15,266
Dec 26, 2025	20.50	20.50	19.01	19.32	19.32	-2.18%	10,367
Dec 24, 2025	18.73	20.50	18.60	19.75	19.75	4.44%	33,976
Dec 23, 2025	19.30	19.48	18.80	18.91	18.91	-2.27%	7,683
Dec 22, 2025	18.63	19.40	18.63	19.35	19.35	1.79%	10,819
Dec 19, 2025	18.62	19.49	18.62	19.01	19.01	1.06%	14,401
Dec 18, 2025	18.86	19.29	18.35	18.81	18.81	-0.27%	49,996
Dec 17, 2025	19.35	19.35	18.65	18.86	18.86	-1.31%	22,760
Dec 16, 2025	19.60	19.60	18.00	19.11	19.11	-0.88%	17,521
Dec 15, 2025	18.80	19.35	18.50	19.28	19.28	2.28%	7,285
Dec 12, 2025	19.24	19.50	18.80	18.85	18.85	-2.03%	8,862
Dec 11, 2025	19.34	19.40	17.90	19.24	19.24	2.89%	35,815
Dec 10, 2025	19.05	19.45	18.28	18.70	18.70	-1.73%	9,542
Dec 9, 2025	18.50	19.10	18.50	19.03	19.03	0.26%	24,131
Dec 8, 2025	19.66	19.99	18.51	18.98	18.98	-3.46%	91,603
Dec 5, 2025	20.15	20.25	19.21	19.66	19.66	-2.58%	52,386
Dec 4, 2025	20.50	20.50	19.31	20.18	20.18	-0.49%	14,452
Dec 3, 2025	20.55	20.80	20.06	20.28	20.28	0.90%	14,473
Dec 2, 2025	21.00	21.00	20.08	20.10	20.10	-2.99%	51,881
Dec 1, 2025	20.25	20.85	20.25	20.72	20.72	2.37%	37,130
Nov 28, 2025	20.80	21.00	19.25	20.24	20.24	-2.60%	31,175
Nov 27, 2025	20.95	20.95	20.60	20.78	20.78	0.53%	19,833
Nov 26, 2025	20.71	20.77	20.25	20.67	20.67	2.12%	9,576
Nov 25, 2025	20.73	20.73	19.60	20.24	20.24	-0.78%	38,441
Nov 24, 2025	20.38	20.75	20.30	20.40	20.40	-0.10%	14,013
Nov 21, 2025	20.35	20.95	20.25	20.42	20.42	-0.49%	21,530
Nov 20, 2025	20.35	20.67	19.20	20.52	20.52	-0.82%	12,380
Nov 19, 2025	20.43	20.88	20.25	20.69	20.69	1.27%	35,650
Nov 18, 2025	20.25	20.64	20.05	20.43	20.43	-0.39%	17,867
Nov 17, 2025	20.26	20.85	20.26	20.51	20.51	-0.15%	16,067
Nov 14, 2025	20.60	20.80	20.26	20.54	20.54	-0.53%	31,911
Nov 13, 2025	20.39	20.75	19.83	20.65	20.65	2.74%	25,255