RRIL Limited (BOM:531307)
India · Delayed Price · Currency is INR 16.10
+0.09 (0.56%)
At close: Sep 11, 2026
RRIL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 16.00 | 16.33 | 15.60 | 16.10 | 16.10 | 0.56% | 6,359 |
| Sep 10, 2026 | 16.48 | 16.65 | 16.00 | 16.01 | 16.01 | -0.44% | 1,683 |
| Sep 9, 2026 | 16.24 | 16.47 | 15.66 | 16.08 | 16.08 | -1.41% | 5,608 |
| Sep 8, 2026 | 16.85 | 17.10 | 16.15 | 16.31 | 16.31 | -1.27% | 13,750 |
| Sep 7, 2026 | 16.93 | 16.93 | 16.50 | 16.52 | 16.52 | -0.48% | 4,220 |
| Sep 4, 2026 | 17.43 | 17.43 | 16.51 | 16.60 | 16.60 | 0.12% | 4,724 |
| Sep 3, 2026 | 16.55 | 17.20 | 16.21 | 16.58 | 16.58 | -0.84% | 2,344 |
| Sep 2, 2026 | 16.50 | 17.70 | 16.50 | 16.72 | 16.72 | -0.18% | 4,831 |
| Sep 1, 2026 | 16.55 | 17.37 | 16.55 | 16.75 | 16.75 | -0.42% | 3,880 |
| Aug 31, 2026 | 17.15 | 17.50 | 16.51 | 16.82 | 16.82 | -1.92% | 9,664 |
| Aug 28, 2026 | 17.11 | 17.60 | 16.68 | 17.15 | 17.15 | 0.23% | 3,987 |
| Aug 27, 2026 | 17.60 | 17.60 | 16.90 | 17.11 | 17.11 | -1.72% | 4,522 |
| Aug 26, 2026 | 17.51 | 17.69 | 16.75 | 17.41 | 17.41 | 0.12% | 4,664 |
| Aug 25, 2026 | 17.85 | 18.99 | 16.00 | 17.39 | 17.39 | -1.70% | 37,449 |
| Aug 24, 2026 | 17.88 | 18.32 | 17.35 | 17.69 | 17.69 | 1.96% | 7,095 |
| Aug 21, 2026 | 16.15 | 17.46 | 16.15 | 17.35 | 17.35 | 5.54% | 10,182 |
| Aug 20, 2026 | 17.46 | 17.46 | 15.66 | 16.44 | 16.44 | -3.35% | 9,376 |
| Aug 19, 2026 | 17.60 | 17.61 | 16.65 | 17.01 | 17.01 | -5.45% | 6,621 |
| Aug 18, 2026 | 17.79 | 18.00 | 17.32 | 17.99 | 17.99 | 3.39% | 4,439 |
| Aug 17, 2026 | 16.95 | 17.44 | 16.95 | 17.40 | 17.40 | 4.69% | 2,324 |
| Aug 14, 2026 | 16.98 | 16.98 | 16.60 | 16.62 | 16.62 | -0.60% | 6,951 |
| Aug 13, 2026 | 17.00 | 17.15 | 16.72 | 16.72 | 16.72 | -1.65% | 361 |
| Aug 12, 2026 | 17.18 | 17.20 | 16.69 | 17.00 | 17.00 | -1.05% | 4,382 |
| Aug 11, 2026 | 17.20 | 17.28 | 16.83 | 17.18 | 17.18 | 0.17% | 4,172 |
| Aug 10, 2026 | 17.35 | 17.75 | 17.10 | 17.15 | 17.15 | -3.87% | 7,904 |
| Aug 7, 2026 | 17.75 | 18.11 | 17.51 | 17.84 | 17.84 | 1.88% | 2,585 |
| Aug 6, 2026 | 19.00 | 19.00 | 17.50 | 17.51 | 17.51 | -6.01% | 7,544 |
| Aug 5, 2026 | 17.83 | 18.85 | 17.83 | 18.63 | 18.63 | 7.94% | 31,597 |
| Aug 4, 2026 | 17.49 | 17.90 | 17.20 | 17.26 | 17.26 | -1.32% | 10,981 |
| Aug 3, 2026 | 17.55 | 17.55 | 16.50 | 17.49 | 17.49 | 1.63% | 6,198 |
| 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 |