RRIL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	15.20	15.59	15.14	15.23	15.23	-1.61%	22,037
Apr 6, 2026	15.28	15.84	15.13	15.48	15.48	1.31%	25,604
Apr 2, 2026	15.45	15.50	14.80	15.28	15.28	-1.29%	21,143
Apr 1, 2026	14.21	15.88	14.21	15.48	15.48	4.95%	28,153
Mar 30, 2026	14.05	14.94	13.63	14.75	14.75	2.22%	45,924
Mar 27, 2026	14.99	15.30	13.75	14.43	14.43	-3.67%	64,257
Mar 25, 2026	15.01	15.73	14.30	14.98	14.98	-0.13%	31,144
Mar 24, 2026	14.26	15.39	14.26	15.00	15.00	5.34%	44,760
Mar 23, 2026	15.20	15.57	14.13	14.24	14.24	-8.48%	51,550
Mar 20, 2026	15.18	16.45	15.18	15.56	15.56	0.78%	15,721
Mar 19, 2026	15.90	16.00	14.50	15.44	15.44	-3.56%	70,548
Mar 18, 2026	15.25	16.40	14.81	16.01	16.01	2.30%	39,766
Mar 17, 2026	15.75	16.37	14.80	15.65	15.65	-1.82%	29,436
Mar 16, 2026	16.64	17.00	15.80	15.94	15.94	-4.21%	31,847