NSE:RIIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	762.00	765.85	749.00	751.45	751.45	-0.79%	52,020
May 27, 2026	761.00	777.00	755.10	757.40	757.40	-0.47%	80,209
May 26, 2026	756.90	785.05	756.85	761.00	761.00	0.27%	77,979
May 25, 2026	760.00	767.00	757.05	758.95	758.95	0.98%	46,724
May 22, 2026	753.90	759.00	750.00	751.60	751.60	-0.13%	27,701
May 21, 2026	754.40	768.15	747.55	752.55	752.55	0.67%	78,267
May 20, 2026	742.00	750.45	733.70	747.55	747.55	0.52%	50,172
May 19, 2026	743.00	756.00	742.00	743.65	743.65	0.30%	46,964
May 18, 2026	746.90	748.00	735.00	741.45	741.45	-1.83%	44,614
May 15, 2026	765.50	768.70	751.10	755.30	755.30	-1.33%	39,275
May 14, 2026	764.60	770.50	750.50	765.50	765.50	0.79%	60,432
May 13, 2026	760.90	769.80	755.10	759.50	759.50	-0.96%	86,511
May 12, 2026	774.00	798.50	750.00	766.90	766.90	-1.14%	81,291
May 11, 2026	790.80	790.80	770.10	775.75	775.75	-2.35%	48,247
May 8, 2026	798.10	806.00	790.00	794.45	794.45	-0.90%	78,073
May 7, 2026	819.00	822.40	786.50	801.70	801.70	-1.35%	168,255
May 6, 2026	824.90	834.95	805.50	812.65	812.65	-0.81%	324,430
May 5, 2026	783.00	844.15	783.00	819.25	819.25	3.66%	406,623
May 4, 2026	792.00	811.00	787.10	790.35	790.35	0.89%	85,601
Apr 30, 2026	790.00	790.90	775.55	783.40	783.40	-1.87%	53,891
Apr 29, 2026	796.00	824.10	789.05	798.35	798.35	0.30%	119,569
Apr 28, 2026	790.00	805.00	790.00	795.95	795.95	-0.48%	79,924
Apr 27, 2026	775.00	806.85	773.00	799.75	799.75	3.75%	117,320
Apr 24, 2026	796.00	796.00	765.20	770.85	770.85	-2.82%	63,187
Apr 23, 2026	803.00	810.00	789.70	793.25	793.25	-2.00%	80,970
Apr 22, 2026	786.00	822.50	782.05	809.45	809.45	2.26%	179,619
Apr 21, 2026	789.80	805.45	786.85	791.55	791.55	0.34%	71,227
Apr 20, 2026	800.90	801.00	783.70	788.90	788.90	-1.73%	76,272
Apr 17, 2026	797.50	823.30	795.05	802.75	802.75	0.15%	113,236
Apr 16, 2026	827.50	827.50	795.00	801.55	801.55	-1.10%	201,933
Apr 15, 2026	735.00	829.70	732.00	810.50	810.50	12.18%	700,537
Apr 13, 2026	710.00	727.00	697.00	722.50	722.50	-0.50%	91,202
Apr 10, 2026	714.00	736.90	714.00	726.10	726.10	2.13%	112,830
Apr 9, 2026	707.05	729.90	706.10	710.95	710.95	0.14%	80,514
Apr 8, 2026	722.15	728.00	704.00	709.95	709.95	4.57%	121,049
Apr 7, 2026	676.00	697.75	668.80	678.95	678.95	-0.02%	74,013
Apr 6, 2026	670.00	681.95	654.00	679.10	679.10	1.72%	94,355
Apr 2, 2026	652.80	671.60	643.40	667.60	667.60	0.13%	89,825
Apr 1, 2026	660.00	695.95	644.15	666.75	666.75	6.78%	133,896
Mar 30, 2026	651.80	651.80	617.35	624.40	624.40	-4.37%	117,068
Mar 27, 2026	676.85	688.95	651.30	652.90	652.90	-4.25%	167,639
Mar 25, 2026	675.80	699.00	673.70	681.85	681.85	2.22%	193,119
Mar 24, 2026	682.00	686.00	654.10	667.05	667.05	1.21%	154,742
Mar 23, 2026	688.00	708.90	646.05	659.05	659.05	-7.83%	237,867
Mar 20, 2026	657.70	748.50	646.25	715.00	715.00	12.31%	3,050,314
Mar 19, 2026	649.00	649.45	632.00	636.65	636.65	-3.29%	54,568
Mar 18, 2026	643.00	662.00	638.45	658.30	658.30	3.63%	79,687
Mar 17, 2026	636.00	643.25	630.00	635.25	635.25	0.44%	65,551
Mar 16, 2026	648.00	648.00	626.30	632.45	632.45	-2.26%	73,327
Mar 13, 2026	687.00	687.00	644.05	647.05	647.05	-6.12%	130,772