NSE:RRIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	17.90	17.90	17.15	17.56	17.56	-0.68%	4,013
Jul 13, 2026	17.06	18.80	17.06	17.68	17.68	1.03%	16,973
Jul 10, 2026	17.30	18.45	17.30	17.50	17.50	0.69%	23,428
Jul 9, 2026	17.99	17.99	17.18	17.38	17.38	-0.91%	10,790
Jul 8, 2026	17.52	18.28	17.15	17.54	17.54	-2.45%	3,947
Jul 7, 2026	17.70	18.44	17.01	17.98	17.98	1.35%	28,974
Jul 6, 2026	17.21	18.49	17.00	17.74	17.74	-3.01%	12,811
Jul 3, 2026	18.00	18.50	17.61	18.29	18.29	2.06%	3,834
Jul 2, 2026	17.60	18.00	17.50	17.92	17.92	1.88%	11,095
Jul 1, 2026	17.40	18.24	17.16	17.59	17.59	1.09%	7,657
Jun 30, 2026	18.00	18.48	16.52	17.40	17.40	-3.39%	20,018
Jun 29, 2026	18.80	18.80	17.75	18.01	18.01	-1.48%	25,460
Jun 25, 2026	18.45	18.87	18.23	18.28	18.28	-0.81%	26,329
Jun 24, 2026	18.10	18.90	18.00	18.43	18.43	1.10%	76,294
Jun 23, 2026	18.32	18.44	17.75	18.23	18.23	-0.98%	40,610
Jun 22, 2026	18.68	18.68	18.00	18.41	18.41	2.39%	37,295
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