Skip to main content
logo
RRIL Limited (BOM:531307)
India flag India · Delayed Price · Currency is INR
16.88
-0.04 (-0.24%)
At close: Mar 6, 2026

RRIL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 202617.1117.8517.1117.4417.440.81%15,077
Jan 12, 202617.2817.4917.1017.3017.300.93%9,702
Jan 9, 202618.4018.4016.6117.1417.14-5.25%92,892
Jan 8, 202618.2518.4017.5518.0918.09-0.77%29,996
Jan 7, 202618.4718.7018.0018.2318.23-1.25%43,174
Jan 6, 202618.4618.8718.4018.4618.46-0.75%13,470
Jan 5, 202618.9919.3818.5018.6018.60-1.85%7,756
Jan 2, 202619.3919.4918.6718.9518.950.74%6,657
Jan 1, 202619.4419.4418.6318.8118.81-1.83%11,403
Dec 31, 202518.6019.3818.3119.1619.163.01%21,130
Dec 30, 202518.8518.8718.3818.6018.60-1.06%2,617
Dec 29, 202519.4719.4718.3618.8018.80-2.69%15,266
Dec 26, 202520.5020.5019.0119.3219.32-2.18%10,367
Dec 24, 202518.7320.5018.6019.7519.754.44%33,976