RRIL Limited (BOM:531307)
India · Delayed Price · Currency is INR 18.35
-0.14 (-0.76%)
At close: Sep 11, 2025
RRIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.50 | 18.60 | 18.21 | 18.37 | 18.37 | 0.11% | 14,742 |
| Sep 11, 2025 | 18.15 | 18.80 | 18.10 | 18.35 | 18.35 | -0.76% | 47,959 |
| Sep 10, 2025 | 18.71 | 18.71 | 18.16 | 18.49 | 18.49 | 0.71% | 44,227 |
| Sep 9, 2025 | 18.40 | 18.67 | 18.01 | 18.36 | 18.36 | 1.89% | 73,905 |
| Sep 8, 2025 | 17.65 | 18.25 | 17.65 | 18.02 | 18.02 | -0.17% | 26,753 |
| Sep 5, 2025 | 18.25 | 18.25 | 18.00 | 18.05 | 18.05 | -0.88% | 39,399 |
| Sep 4, 2025 | 18.50 | 18.50 | 18.05 | 18.21 | 18.21 | 0.44% | 14,261 |
| Sep 3, 2025 | 18.40 | 18.44 | 17.80 | 18.13 | 18.13 | 0.67% | 11,861 |
| Sep 2, 2025 | 18.00 | 18.45 | 17.90 | 18.01 | 18.01 | -0.77% | 79,521 |
| Sep 1, 2025 | 18.45 | 18.45 | 18.00 | 18.15 | 18.15 | 1.45% | 23,277 |
| Aug 29, 2025 | 17.61 | 18.15 | 17.61 | 17.89 | 17.89 | 0.56% | 81,986 |
| Aug 28, 2025 | 18.02 | 18.05 | 17.60 | 17.79 | 17.79 | -1.44% | 58,988 |
| Aug 26, 2025 | 18.00 | 18.11 | 18.00 | 18.05 | 18.05 | 0.28% | 46,095 |
| Aug 25, 2025 | 18.20 | 18.20 | 17.16 | 18.00 | 18.00 | - | 85,489 |
| Aug 22, 2025 | 18.20 | 18.20 | 17.57 | 18.00 | 18.00 | 0.39% | 64,543 |
| Aug 21, 2025 | 18.20 | 18.20 | 17.45 | 17.93 | 17.93 | 1.87% | 99,350 |
| Aug 20, 2025 | 17.00 | 18.00 | 17.00 | 17.60 | 17.60 | 3.53% | 58,211 |
| Aug 19, 2025 | 17.10 | 17.10 | 16.25 | 17.00 | 17.00 | 1.19% | 58,864 |
| Aug 18, 2025 | 16.58 | 16.95 | 15.80 | 16.80 | 16.80 | 3.38% | 44,598 |
| Aug 14, 2025 | 16.70 | 16.80 | 15.99 | 16.25 | 16.25 | -1.69% | 43,377 |
| Aug 13, 2025 | 16.20 | 16.66 | 16.20 | 16.53 | 16.53 | 1.29% | 63,707 |
| Aug 12, 2025 | 15.89 | 16.45 | 15.46 | 16.32 | 16.32 | 2.77% | 16,234 |
| Aug 11, 2025 | 16.12 | 16.48 | 15.40 | 15.88 | 15.88 | -2.16% | 17,850 |
| Aug 8, 2025 | 15.85 | 16.43 | 15.85 | 16.23 | 16.23 | 1.37% | 43,249 |
| Aug 7, 2025 | 16.20 | 16.20 | 15.50 | 16.01 | 16.01 | -0.87% | 27,724 |
| Aug 6, 2025 | 15.48 | 16.35 | 15.48 | 16.15 | 16.15 | 3.59% | 33,041 |
| Aug 5, 2025 | 16.20 | 16.39 | 14.80 | 15.59 | 15.59 | -1.95% | 128,071 |
| Aug 4, 2025 | 16.20 | 16.20 | 15.20 | 15.90 | 15.90 | 0.63% | 16,764 |
| Aug 1, 2025 | 15.16 | 16.00 | 15.16 | 15.80 | 15.80 | 3.40% | 24,222 |
| Jul 31, 2025 | 15.15 | 15.68 | 15.10 | 15.28 | 15.28 | -2.86% | 97,390 |
| Jul 30, 2025 | 15.82 | 15.82 | 15.20 | 15.73 | 15.73 | -0.44% | 130,456 |
| Jul 29, 2025 | 15.50 | 15.90 | 14.85 | 15.80 | 15.80 | 1.61% | 52,831 |
| Jul 28, 2025 | 15.62 | 15.88 | 15.53 | 15.55 | 15.55 | -0.45% | 29,962 |
| Jul 25, 2025 | 15.60 | 15.90 | 15.60 | 15.62 | 15.62 | -0.89% | 51,896 |
| Jul 24, 2025 | 15.75 | 15.85 | 15.25 | 15.76 | 15.76 | 1.03% | 83,107 |
| Jul 23, 2025 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | 1.17% | 55,392 |
| Jul 22, 2025 | 15.59 | 15.90 | 15.24 | 15.42 | 15.42 | 1.18% | 187,224 |
| Jul 21, 2025 | 16.80 | 17.00 | 15.05 | 15.24 | 15.24 | -7.92% | 450,345 |
| Jul 18, 2025 | 16.48 | 16.75 | 15.96 | 16.55 | 16.55 | 2.41% | 96,529 |
| Jul 17, 2025 | 16.20 | 16.24 | 15.91 | 16.16 | 16.16 | 0.25% | 110,071 |
| Jul 16, 2025 | 15.40 | 16.27 | 15.40 | 16.12 | 16.12 | 4.95% | 198,259 |
| Jul 15, 2025 | 15.49 | 16.74 | 15.05 | 15.36 | 15.36 | 1.25% | 399,412 |
| Jul 14, 2025 | 17.98 | 17.98 | 14.99 | 15.17 | 15.17 | -14.54% | 647,227 |
| Jul 11, 2025 | 18.90 | 18.90 | 17.15 | 17.75 | 17.75 | 2.78% | 39,775 |
| Jul 10, 2025 | 17.15 | 17.65 | 17.15 | 17.27 | 17.27 | -0.69% | 11,153 |
| Jul 9, 2025 | 17.55 | 17.55 | 17.30 | 17.39 | 17.39 | 0.06% | 12,581 |
| Jul 8, 2025 | 17.29 | 17.40 | 17.16 | 17.38 | 17.38 | 1.22% | 26,684 |
| Jul 7, 2025 | 17.35 | 17.40 | 16.90 | 17.17 | 17.17 | -0.41% | 35,991 |
| Jul 4, 2025 | 17.44 | 17.44 | 17.00 | 17.24 | 17.24 | 0.64% | 15,125 |
| Jul 3, 2025 | 17.40 | 17.40 | 17.01 | 17.13 | 17.13 | - | 21,462 |