RRIL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	19.32	21.30	19.32	20.55	20.55	0.88%	31,610
May 18, 2026	20.80	20.80	19.23	20.37	20.37	1.70%	31,687
May 15, 2026	18.25	20.10	18.25	20.03	20.03	5.14%	21,288
May 14, 2026	19.02	19.80	18.38	19.05	19.05	0.21%	11,849
May 13, 2026	19.25	19.47	18.98	19.01	19.01	-1.09%	4,930
May 12, 2026	16.57	19.76	16.57	19.22	19.22	-4.71%	77,495
May 11, 2026	20.39	20.39	19.22	20.17	20.17	2.91%	10,299
May 8, 2026	20.00	20.70	19.20	19.60	19.60	-3.16%	5,465
May 7, 2026	19.88	20.34	19.40	20.24	20.24	3.79%	52,922
May 6, 2026	18.70	19.52	18.70	19.50	19.50	5.98%	23,270
May 5, 2026	17.90	18.80	17.46	18.40	18.40	2.56%	37,001
May 4, 2026	16.81	18.00	16.47	17.94	17.94	5.53%	31,911
Apr 30, 2026	16.60	17.80	16.60	17.00	17.00	-0.06%	5,196
Apr 29, 2026	16.56	17.86	16.56	17.01	17.01	0.06%	27,953
Apr 28, 2026	16.82	17.00	16.42	17.00	17.00	0.89%	30,861
Apr 27, 2026	16.15	17.00	16.15	16.85	16.85	3.44%	35,520
Apr 24, 2026	16.82	16.82	16.29	16.29	16.29	1.50%	32,474
Apr 23, 2026	16.95	16.95	15.60	16.05	16.05	-2.73%	29,983
Apr 22, 2026	16.50	16.58	16.00	16.50	16.50	2.80%	25,434
Apr 21, 2026	15.72	16.90	15.72	16.05	16.05	4.49%	20,396
Apr 20, 2026	15.33	16.00	15.33	15.36	15.36	-1.60%	36,003
Apr 17, 2026	15.41	15.90	15.26	15.61	15.61	-0.38%	16,529
Apr 16, 2026	15.85	15.85	15.40	15.67	15.67	-0.25%	18,469
Apr 15, 2026	15.50	15.94	15.49	15.71	15.71	1.35%	23,312
Apr 13, 2026	15.50	15.55	15.06	15.50	15.50	0.39%	10,491
Apr 10, 2026	15.63	15.63	15.23	15.44	15.44	1.51%	42,369
Apr 9, 2026	15.57	15.57	15.13	15.21	15.21	-0.85%	40,584
Apr 8, 2026	15.74	15.87	14.86	15.34	15.34	0.72%	34,565