Skip to main content
RRIL Limited (BOM:531307)
India flag India · Delayed Price · Currency is INR
16.84
-0.04 (-0.24%)
At close: Mar 9, 2026

RRIL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8017.1016.1516.8416.84-0.24%22,092
Mar 6, 202617.1217.2316.6516.8816.88-0.24%11,395
Mar 5, 202617.3217.7716.6116.9216.92-0.47%15,313
Mar 4, 202617.1017.3016.2617.0017.00-1.05%48,963
Mar 2, 202616.6717.4316.6717.1817.18-1.94%31,396
Feb 27, 202617.7817.9517.2617.5217.52-1.46%10,881
Feb 26, 202617.7017.8016.7517.7817.782.13%39,161
Feb 25, 202617.1517.5417.0517.4117.410.58%28,440
Feb 24, 202617.8017.8017.3017.3117.31-1.09%13,209
Feb 23, 202617.7517.8017.1617.5017.500.29%47,565
Feb 20, 202617.4517.7517.0117.4517.451.16%66,547
Feb 19, 202617.2517.6817.1017.2517.25-1.54%17,521
Feb 18, 202617.3418.0017.1417.5217.521.04%56,325
Feb 17, 202617.3817.4416.9117.3417.341.88%16,242
Feb 16, 202617.5017.8416.8217.0217.02-2.74%46,708
Feb 13, 202618.0018.0017.3117.5017.50-1.85%10,439
Feb 12, 202617.8718.0016.9517.8317.830.73%86,525
Feb 11, 202617.2517.7417.2517.7017.701.03%12,285
Feb 10, 202617.6017.7416.9517.5217.52-1.24%16,168
Feb 9, 202617.5518.4016.9917.7417.740.11%90,507
Feb 6, 202617.8318.0117.2217.7217.720.85%13,725
Feb 5, 202617.4517.9017.4517.5717.57-0.57%12,090
Feb 4, 202617.8118.1917.5517.6717.67-1.34%13,688
Feb 3, 202618.1518.6017.8117.9117.913.23%39,948
Feb 2, 202617.4617.9917.1017.3517.35-0.63%17,912
Feb 1, 202617.3718.1517.3717.4617.460.98%14,789
Jan 30, 202617.5017.8016.8917.2917.290.12%54,108
Jan 29, 202617.2017.7316.8117.2717.27-0.75%41,291
Jan 28, 202617.7717.7716.6017.4017.40-0.11%80,017
Jan 27, 202617.1117.6417.1117.4217.422.41%25,272
Jan 23, 202617.6517.6516.5017.0117.01-1.10%18,614
Jan 22, 202616.1617.2815.7417.2017.204.81%36,092
Jan 21, 202616.6317.2815.7516.4116.41-2.15%49,526
Jan 20, 202617.1117.4516.2116.7716.77-1.47%49,791
Jan 19, 202617.6017.6516.8017.0217.02-3.73%28,402
Jan 16, 202617.1417.7017.0517.6817.683.15%22,473
Jan 14, 202617.4417.7417.0017.1417.14-1.72%38,697
Jan 13, 202617.1117.8517.1117.4417.440.81%15,077
Jan 12, 202617.2817.4917.1017.3017.300.93%9,702
Jan 9, 202618.4018.4016.6117.1417.14-5.25%92,892
Jan 8, 202618.2518.4017.5518.0918.09-0.77%29,996
Jan 7, 202618.4718.7018.0018.2318.23-1.25%43,174
Jan 6, 202618.4618.8718.4018.4618.46-0.75%13,470
Jan 5, 202618.9919.3818.5018.6018.60-1.85%7,756
Jan 2, 202619.3919.4918.6718.9518.950.74%6,657
Jan 1, 202619.4419.4418.6318.8118.81-1.83%11,403
Dec 31, 202518.6019.3818.3119.1619.163.01%21,130
Dec 30, 202518.8518.8718.3818.6018.60-1.06%2,617
Dec 29, 202519.4719.4718.3618.8018.80-2.69%15,266
Dec 26, 202520.5020.5019.0119.3219.32-2.18%10,367
Dec 24, 202518.7320.5018.6019.7519.754.44%33,976
Dec 23, 202519.3019.4818.8018.9118.91-2.27%7,683
Dec 22, 202518.6319.4018.6319.3519.351.79%10,819
Dec 19, 202518.6219.4918.6219.0119.011.06%14,401
Dec 18, 202518.8619.2918.3518.8118.81-0.27%49,996
Dec 17, 202519.3519.3518.6518.8618.86-1.31%22,760
Dec 16, 202519.6019.6018.0019.1119.11-0.88%17,521
Dec 15, 202518.8019.3518.5019.2819.282.28%7,285
Dec 12, 202519.2419.5018.8018.8518.85-2.03%8,862
Dec 11, 202519.3419.4017.9019.2419.242.89%35,815
Dec 10, 202519.0519.4518.2818.7018.70-1.73%9,542
Dec 9, 202518.5019.1018.5019.0319.030.26%24,131
Dec 8, 202519.6619.9918.5118.9818.98-3.46%91,603
Dec 5, 202520.1520.2519.2119.6619.66-2.58%52,386
Dec 4, 202520.5020.5019.3120.1820.18-0.49%14,452
Dec 3, 202520.5520.8020.0620.2820.280.90%14,473
Dec 2, 202521.0021.0020.0820.1020.10-2.99%51,881
Dec 1, 202520.2520.8520.2520.7220.722.37%37,130
Nov 28, 202520.8021.0019.2520.2420.24-2.60%31,175
Nov 27, 202520.9520.9520.6020.7820.780.53%19,833
Nov 26, 202520.7120.7720.2520.6720.672.12%9,576
Nov 25, 202520.7320.7319.6020.2420.24-0.78%38,441
Nov 24, 202520.3820.7520.3020.4020.40-0.10%14,013
Nov 21, 202520.3520.9520.2520.4220.42-0.49%21,530
Nov 20, 202520.3520.6719.2020.5220.52-0.82%12,380
Nov 19, 202520.4320.8820.2520.6920.691.27%35,650
Nov 18, 202520.2520.6420.0520.4320.43-0.39%17,867
Nov 17, 202520.2620.8520.2620.5120.51-0.15%16,067
Nov 14, 202520.6020.8020.2620.5420.54-0.53%31,911
Nov 13, 202520.3920.7519.8320.6520.652.74%25,255
Nov 12, 202521.2021.2019.8020.1020.10-3.41%125,840
Nov 11, 202520.7420.9820.5120.8120.810.53%29,054
Nov 10, 202520.5520.9820.2520.7020.70-0.24%30,132
Nov 7, 202520.4620.9420.3520.7520.751.42%34,431
Nov 6, 202520.2720.8320.2720.4620.46-1.73%55,408
Nov 4, 202520.2121.0020.2120.8220.821.02%42,330
Nov 3, 202520.6120.9319.4020.6120.61-43,491
Oct 31, 202520.9820.9819.0020.6120.61-0.39%128,703
Oct 30, 202521.2021.2020.6120.6920.69-0.58%55,789
Oct 29, 202520.1521.0020.1520.8120.810.58%25,708
Oct 28, 202521.3021.3020.5020.6920.69-1.34%16,601
Oct 27, 202521.4921.4920.7120.9720.97-1.55%95,511
Oct 24, 202521.3921.3920.0021.3021.301.48%71,981
Oct 23, 202521.5021.5020.7120.9920.99-1.22%58,100
Oct 21, 202521.1521.3020.7021.2521.250.57%21,517
Oct 20, 202521.3321.3320.6221.1321.131.05%25,122
Oct 17, 202520.5521.1020.5520.9120.910.87%50,125
Oct 16, 202520.6520.7820.1020.7320.731.72%43,518
Oct 15, 202520.2520.7520.2520.3820.38-0.73%27,541
Oct 14, 202520.7421.4020.0920.5320.53-1.53%74,823