NSE:RRIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	19.56	20.00	17.17	17.98	17.98	-8.08%	166,226
Jun 18, 2026	20.29	20.29	19.44	19.56	19.56	-0.91%	50,044
Jun 17, 2026	20.70	20.70	19.45	19.74	19.74	-0.50%	36,153
Jun 16, 2026	20.35	20.49	19.80	19.84	19.84	-2.27%	32,404
Jun 15, 2026	20.30	20.50	19.54	20.30	20.30	-	46,326
Jun 12, 2026	20.50	20.50	20.00	20.30	20.30	0.59%	28,410
Jun 11, 2026	20.24	20.46	19.20	20.18	20.18	-0.30%	38,746
Jun 10, 2026	20.50	20.60	20.17	20.24	20.24	-0.88%	116,614
Jun 9, 2026	20.50	20.50	19.61	20.42	20.42	0.15%	25,768
Jun 8, 2026	19.50	20.80	19.50	20.39	20.39	0.39%	10,926
Jun 5, 2026	19.78	20.79	19.78	20.31	20.31	0.64%	15,047
Jun 4, 2026	20.04	20.69	19.72	20.18	20.18	0.70%	88,862
Jun 3, 2026	19.72	20.49	19.72	20.04	20.04	-0.35%	31,217
Jun 2, 2026	20.56	20.56	19.75	20.11	20.11	-0.25%	53,903
Jun 1, 2026	20.78	20.78	19.65	20.16	20.16	1.00%	43,381
May 29, 2026	20.01	20.98	19.52	19.96	19.96	-1.87%	119,019
May 27, 2026	20.25	20.80	19.35	20.34	20.34	0.44%	28,277
May 26, 2026	20.05	20.56	20.01	20.25	20.25	-0.05%	34,388
May 25, 2026	20.40	21.28	19.60	20.26	20.26	-1.70%	21,944
May 22, 2026	21.50	21.50	20.50	20.61	20.61	-1.58%	15,488
May 21, 2026	21.00	21.05	20.32	20.94	20.94	1.40%	76,734
May 20, 2026	21.20	21.20	20.16	20.65	20.65	-0.34%	45,431
May 19, 2026	20.44	21.30	19.78	20.72	20.72	2.32%	77,084
May 18, 2026	19.65	20.35	18.56	20.25	20.25	0.60%	94,809
May 15, 2026	19.40	20.20	18.66	20.13	20.13	5.84%	41,224
May 14, 2026	19.19	19.49	18.87	19.02	19.02	1.12%	12,591
May 13, 2026	19.31	19.97	18.61	18.81	18.81	-2.29%	17,571
May 12, 2026	16.13	19.96	16.13	19.25	19.25	-3.94%	129,189
May 11, 2026	19.26	20.35	18.55	20.04	20.04	-0.50%	44,942
May 8, 2026	20.32	20.35	19.71	20.14	20.14	-0.49%	69,781
May 7, 2026	19.95	20.35	19.21	20.24	20.24	5.31%	56,943
May 6, 2026	18.44	19.40	18.44	19.22	19.22	4.74%	23,873
May 5, 2026	18.45	18.90	17.50	18.35	18.35	3.79%	45,719
May 4, 2026	16.77	17.80	16.55	17.68	17.68	4.93%	30,716
Apr 30, 2026	17.35	17.35	16.80	16.85	16.85	-0.88%	4,231
Apr 29, 2026	17.85	18.50	16.50	17.00	17.00	-0.87%	54,451
Apr 28, 2026	16.80	17.20	16.50	17.15	17.15	4.26%	14,254
Apr 27, 2026	16.45	18.00	16.00	16.45	16.45	1.86%	18,713
Apr 24, 2026	16.40	16.60	16.10	16.15	16.15	0.31%	35,992
Apr 23, 2026	16.65	16.95	15.70	16.10	16.10	-1.23%	26,727
Apr 22, 2026	16.60	17.50	16.20	16.30	16.30	2.19%	33,798
Apr 21, 2026	15.35	16.50	15.25	15.95	15.95	3.91%	25,339