RRIL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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