RRIL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.47	17.75	17.00	17.21	17.21	-1.04%	2,584
Jul 30, 2026	20.40	20.40	17.00	17.39	17.39	-0.63%	3,143
Jul 29, 2026	16.70	18.20	16.70	17.50	17.50	-0.11%	8,689
Jul 28, 2026	16.15	17.99	16.15	17.52	17.52	5.73%	10,120
Jul 27, 2026	17.00	17.00	16.30	16.57	16.57	0.42%	483
Jul 24, 2026	16.64	17.14	16.50	16.50	16.50	0.43%	3,468
Jul 23, 2026	17.65	17.65	16.43	16.43	16.43	-1.91%	4,006
Jul 22, 2026	16.90	17.40	16.60	16.75	16.75	-2.10%	846
Jul 21, 2026	19.00	19.00	17.00	17.11	17.11	-0.23%	8,052
Jul 20, 2026	17.46	17.48	17.05	17.15	17.15	-0.98%	3,133
Jul 17, 2026	18.90	18.90	16.56	17.32	17.32	0.58%	6,296
Jul 16, 2026	18.60	18.60	17.20	17.22	17.22	0.12%	604
Jul 15, 2026	17.74	17.74	17.20	17.20	17.20	-3.43%	4,096
Jul 14, 2026	19.99	19.99	17.21	17.81	17.81	2.53%	1,158
Jul 13, 2026	17.15	18.10	17.15	17.37	17.37	-2.58%	2,932
Jul 10, 2026	17.15	18.34	17.15	17.83	17.83	1.89%	6,583
Jul 9, 2026	17.50	17.50	17.50	17.50	17.50	-2.94%	222
Jul 8, 2026	19.00	19.00	17.70	18.03	18.03	1.63%	1,535
Jul 7, 2026	17.50	17.95	17.42	17.74	17.74	1.84%	1,290
Jul 3, 2026	18.00	18.00	17.42	17.42	17.42	-3.17%	2,174
Jul 2, 2026	17.84	18.00	17.84	17.99	17.99	-0.66%	525
Jul 1, 2026	19.90	19.90	17.22	18.11	18.11	4.92%	2,479
Jun 30, 2026	18.00	18.49	16.15	17.26	17.26	-4.16%	30,102
Jun 29, 2026	18.30	18.95	18.00	18.01	18.01	-1.48%	6,957
Jun 25, 2026	18.46	18.90	18.28	18.28	18.28	-1.19%	4,407
Jun 24, 2026	18.06	19.00	18.06	18.50	18.50	1.70%	35,706
Jun 23, 2026	18.15	18.45	18.08	18.19	18.19	0.11%	3,900
Jun 22, 2026	18.79	18.79	17.61	18.17	18.17	1.06%	20,326
Jun 19, 2026	19.38	19.94	17.70	17.98	17.98	-8.78%	54,932
Jun 18, 2026	19.75	19.87	19.40	19.71	19.71	-0.20%	6,100
Jun 17, 2026	19.57	20.70	19.57	19.75	19.75	-1.25%	20,755
Jun 16, 2026	20.74	20.74	19.80	20.00	20.00	-1.48%	21,465
Jun 15, 2026	20.00	20.50	19.15	20.30	20.30	-0.34%	16,894
Jun 12, 2026	21.40	21.40	20.37	20.37	20.37	2.93%	2,130
Jun 11, 2026	20.00	20.49	19.50	19.79	19.79	-2.51%	3,409
Jun 10, 2026	20.51	20.55	20.14	20.30	20.30	-0.88%	15,837
Jun 9, 2026	20.70	20.70	19.81	20.48	20.48	1.49%	5,729
Jun 8, 2026	20.70	20.70	19.43	20.18	20.18	0.65%	2,377
Jun 5, 2026	21.60	21.60	20.03	20.05	20.05	0.80%	2,651
Jun 4, 2026	20.00	20.71	19.75	19.89	19.89	-1.53%	7,939
Jun 3, 2026	20.40	20.40	19.70	20.20	20.20	2.54%	5,805
Jun 2, 2026	20.70	20.70	19.70	19.70	19.70	-1.65%	11,764
Jun 1, 2026	19.90	20.74	19.52	20.03	20.03	-0.10%	12,451
May 29, 2026	22.99	22.99	19.61	20.05	20.05	-0.10%	25,698
May 27, 2026	20.12	20.48	19.81	20.07	20.07	-1.42%	28,743
May 26, 2026	20.10	20.75	20.10	20.36	20.36	1.39%	4,496
May 25, 2026	20.21	20.55	20.00	20.08	20.08	-2.05%	6,083
May 22, 2026	20.90	20.99	20.50	20.50	20.50	-1.16%	8,491
May 21, 2026	20.72	21.40	20.72	20.74	20.74	0.10%	24,736
May 20, 2026	20.96	21.01	20.10	20.72	20.72	0.83%	2,543