RRIL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.60	15.80	14.56	14.86	14.86	-4.68%	4,118
Oct 22, 2026	15.72	16.11	15.50	15.59	15.59	-0.38%	889
Oct 21, 2026	15.61	16.24	15.61	15.65	15.65	-2.31%	3,211
Oct 19, 2026	16.49	16.49	15.36	16.02	16.02	0.82%	2,897
Oct 16, 2026	15.96	16.44	15.33	15.89	15.89	1.79%	2,565
Oct 15, 2026	16.47	16.47	15.45	15.61	15.61	-2.50%	5,183
Oct 14, 2026	16.37	16.44	15.77	16.01	16.01	-2.62%	925
Oct 13, 2026	16.48	16.50	15.88	16.44	16.44	1.73%	62
Oct 12, 2026	15.57	16.40	15.57	16.16	16.16	0.37%	3,446
Oct 9, 2026	15.61	16.63	15.61	16.10	16.10	0.94%	12,276
Oct 8, 2026	16.32	16.38	15.60	15.95	15.95	-0.31%	9,938
Oct 7, 2026	16.28	16.28	15.51	16.00	16.00	-1.72%	3,917
Oct 6, 2026	15.45	16.80	15.01	16.28	16.28	8.03%	29,914
Oct 5, 2026	15.39	15.55	15.01	15.07	15.07	-1.50%	4,728
Oct 1, 2026	15.37	15.37	13.99	15.30	15.30	-0.46%	10,112
Sep 30, 2026	15.31	15.80	15.31	15.37	15.37	-1.47%	2,425
Sep 29, 2026	15.70	15.88	15.48	15.60	15.60	-	4,998
Sep 28, 2026	15.56	15.97	15.56	15.60	15.60	-3.70%	3,244
Sep 25, 2026	15.99	16.35	15.97	16.20	16.20	0.12%	15,524
Sep 24, 2026	16.50	16.50	15.81	16.18	16.18	1.57%	6,599
Sep 23, 2026	16.60	16.60	15.71	15.93	15.93	0.19%	586
Sep 22, 2026	16.25	16.49	15.55	15.90	15.90	-2.15%	6,968
Sep 21, 2026	15.95	16.46	15.85	16.25	16.25	4.77%	3,958
Sep 18, 2026	15.90	16.00	15.00	15.51	15.51	-3.66%	15,163
Sep 17, 2026	16.29	16.29	15.50	16.10	16.10	2.55%	13,305
Sep 16, 2026	15.49	16.41	15.32	15.70	15.70	-1.75%	18,536
Sep 15, 2026	16.62	16.62	15.67	15.98	15.98	-0.75%	33,325
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%	37,949
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