RRIL Limited (NSE:RRIL)
India · Delayed Price · Currency is INR 16.04
-0.07 (-0.43%)
Last updated: Sep 23, 2026, 3:29 PM IST
NSE:RRIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 17.56 | 17.57 | 16.91 | 17.27 | 17.27 | 1.59% | 10,008 |
| Aug 26, 2026 | 17.67 | 17.83 | 16.80 | 17.00 | 17.00 | -1.33% | 4,250 |
| Aug 25, 2026 | 17.75 | 18.00 | 15.06 | 17.23 | 17.23 | -1.37% | 112,883 |
| Aug 24, 2026 | 17.65 | 18.00 | 17.11 | 17.47 | 17.47 | 0.11% | 18,053 |
| Aug 21, 2026 | 16.75 | 17.65 | 16.20 | 17.45 | 17.45 | 6.79% | 34,723 |
| Aug 20, 2026 | 16.66 | 17.17 | 15.50 | 16.34 | 16.34 | -4.05% | 110,116 |
| Aug 19, 2026 | 18.48 | 18.48 | 16.65 | 17.03 | 17.03 | -5.07% | 34,907 |
| Aug 18, 2026 | 17.12 | 18.29 | 17.12 | 17.94 | 17.94 | 2.28% | 16,173 |
| Aug 17, 2026 | 16.71 | 17.80 | 16.43 | 17.54 | 17.54 | 4.97% | 18,729 |
| Aug 14, 2026 | 17.00 | 17.21 | 16.70 | 16.71 | 16.71 | -1.24% | 3,947 |
| Aug 13, 2026 | 17.45 | 17.45 | 16.69 | 16.92 | 16.92 | -0.29% | 6,720 |
| Aug 12, 2026 | 17.47 | 17.47 | 16.50 | 16.97 | 16.97 | 0.59% | 12,002 |
| Aug 11, 2026 | 17.45 | 17.45 | 16.74 | 16.87 | 16.87 | -1.75% | 20,609 |
| Aug 10, 2026 | 17.45 | 18.20 | 17.00 | 17.17 | 17.17 | -1.60% | 31,564 |
| Aug 7, 2026 | 17.72 | 18.18 | 17.19 | 17.45 | 17.45 | -1.52% | 4,673 |
| Aug 6, 2026 | 19.49 | 19.49 | 17.41 | 17.72 | 17.72 | -4.01% | 40,525 |
| Aug 5, 2026 | 17.55 | 18.63 | 17.55 | 18.46 | 18.46 | 7.64% | 41,657 |
| Aug 4, 2026 | 18.34 | 18.34 | 16.50 | 17.15 | 17.15 | -1.27% | 29,874 |
| Aug 3, 2026 | 17.69 | 17.69 | 17.00 | 17.37 | 17.37 | 0.12% | 6,589 |
| Jul 31, 2026 | 17.43 | 17.43 | 16.71 | 17.35 | 17.35 | 1.58% | 2,677 |
| Jul 30, 2026 | 18.14 | 18.14 | 16.90 | 17.08 | 17.08 | -3.94% | 26,022 |
| Jul 29, 2026 | 17.70 | 18.40 | 17.23 | 17.78 | 17.78 | 2.30% | 18,797 |
| Jul 28, 2026 | 16.16 | 17.80 | 16.16 | 17.38 | 17.38 | 5.65% | 21,453 |
| Jul 27, 2026 | 17.20 | 17.20 | 16.30 | 16.45 | 16.45 | -1.08% | 16,410 |
| Jul 24, 2026 | 16.55 | 16.94 | 16.01 | 16.63 | 16.63 | -0.24% | 21,307 |
| Jul 23, 2026 | 16.89 | 17.26 | 16.53 | 16.67 | 16.67 | -0.95% | 37,757 |
| Jul 22, 2026 | 17.39 | 17.39 | 16.67 | 16.83 | 16.83 | -1.35% | 19,306 |
| Jul 21, 2026 | 17.00 | 17.47 | 16.67 | 17.06 | 17.06 | -0.70% | 31,931 |
| Jul 20, 2026 | 17.60 | 17.60 | 17.01 | 17.18 | 17.18 | 0.23% | 6,794 |
| Jul 17, 2026 | 17.54 | 17.73 | 17.01 | 17.14 | 17.14 | -0.35% | 16,959 |
| Jul 16, 2026 | 17.47 | 17.47 | 17.20 | 17.20 | 17.20 | -0.35% | 16,515 |
| Jul 15, 2026 | 17.88 | 17.88 | 17.01 | 17.26 | 17.26 | -1.71% | 9,406 |