NSE:RRIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	15.40	15.40	14.35	14.89	14.89	-4.49%	17,079
Nov 8, 2026	16.19	16.19	14.70	15.59	15.59	4.98%	11,465
Nov 6, 2026	15.43	15.44	14.71	14.85	14.85	-1.33%	24,074
Nov 5, 2026	15.09	15.30	14.66	15.05	15.05	1.48%	37,250
Nov 4, 2026	15.00	15.19	14.58	14.83	14.83	-0.27%	35,966
Nov 3, 2026	15.09	15.31	14.85	14.87	14.87	0.27%	8,522
Nov 2, 2026	15.03	15.30	14.37	14.83	14.83	1.51%	15,222
Oct 30, 2026	14.98	15.25	14.60	14.61	14.61	-0.81%	33,796
Oct 29, 2026	15.27	15.27	13.52	14.73	14.73	-1.93%	63,547
Oct 28, 2026	15.19	15.27	14.70	15.02	15.02	0.60%	6,742
Oct 27, 2026	15.00	15.39	14.60	14.93	14.93	-1.71%	18,964
Oct 26, 2026	15.15	15.69	14.93	15.19	15.19	2.29%	10,546
Oct 23, 2026	15.37	15.67	14.50	14.85	14.85	-3.82%	17,307
Oct 22, 2026	15.38	16.39	15.20	15.44	15.44	-1.59%	12,249
Oct 21, 2026	15.72	15.99	15.61	15.69	15.69	-0.13%	10,246
Oct 19, 2026	16.20	16.20	15.40	15.71	15.71	-0.76%	29,423
Oct 16, 2026	15.18	16.50	15.18	15.83	15.83	1.93%	8,529
Oct 15, 2026	16.47	16.47	15.45	15.53	15.53	-4.61%	24,639
Oct 14, 2026	15.97	16.47	15.97	16.28	16.28	1.43%	15,918
Oct 13, 2026	16.43	16.43	15.71	16.05	16.05	-1.59%	4,677
Oct 12, 2026	16.09	16.49	15.70	16.31	16.31	3.49%	6,798
Oct 9, 2026	15.64	16.20	15.51	15.76	15.76	-1.31%	22,900
Oct 8, 2026	16.07	16.27	15.64	15.97	15.97	-0.62%	23,411
Oct 7, 2026	16.66	16.66	15.62	16.07	16.07	-0.68%	18,854
Oct 6, 2026	15.35	16.44	15.25	16.18	16.18	6.38%	21,385
Oct 5, 2026	15.47	15.49	15.15	15.21	15.21	0.66%	8,335
Oct 1, 2026	15.42	15.86	15.09	15.11	15.11	-1.63%	11,914
Sep 30, 2026	15.30	15.71	15.17	15.36	15.36	-0.78%	25,713
Sep 29, 2026	15.36	15.66	15.30	15.48	15.48	-1.15%	27,693
Sep 28, 2026	15.93	15.93	15.30	15.66	15.66	-2.19%	17,719
Sep 25, 2026	16.20	16.25	15.30	16.01	16.01	-0.99%	17,486
Sep 24, 2026	16.10	16.26	15.75	16.17	16.17	0.81%	10,313
Sep 23, 2026	16.19	16.24	15.80	16.04	16.04	-0.43%	28,739
Sep 22, 2026	16.30	16.50	15.51	16.11	16.11	-1.65%	28,596
Sep 21, 2026	15.62	16.39	15.62	16.38	16.38	5.34%	41,111
Sep 18, 2026	16.04	16.28	15.36	15.55	15.55	-2.57%	36,153
Sep 17, 2026	15.76	16.02	15.35	15.96	15.96	-1.66%	50,261
Sep 16, 2026	15.38	16.65	15.38	16.23	16.23	1.82%	10,727
Sep 15, 2026	16.64	16.64	15.81	15.94	15.94	-0.31%	14,455
Sep 11, 2026	16.40	16.40	15.60	15.99	15.99	0.13%	31,013
Sep 10, 2026	16.10	16.64	15.80	15.97	15.97	-0.81%	5,782
Sep 9, 2026	16.12	16.48	16.01	16.10	16.10	-0.12%	8,537
Sep 8, 2026	16.79	17.29	15.61	16.12	16.12	-2.54%	75,307
Sep 7, 2026	16.66	16.80	16.45	16.54	16.54	-0.72%	12,846
Sep 4, 2026	16.99	17.00	16.50	16.66	16.66	-0.30%	18,631
Sep 3, 2026	16.56	17.00	16.50	16.71	16.71	0.42%	13,765
Sep 2, 2026	17.00	17.00	16.50	16.64	16.64	-0.18%	6,550
Sep 1, 2026	16.81	17.30	16.66	16.67	16.67	-0.83%	3,127
Aug 31, 2026	17.69	17.69	16.10	16.81	16.81	0.60%	33,937
Aug 28, 2026	16.68	17.88	16.68	16.71	16.71	-3.24%	13,971