Skip to main content
RRIL Limited (BOM:531307)
India flag India · Delayed Price · Currency is INR
17.00
+0.15 (0.89%)
At close: Apr 28, 2026

RRIL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.5617.8616.5617.0117.010.06%27,953
Apr 28, 202616.8217.0016.4217.0017.000.89%30,861
Apr 27, 202616.1517.0016.1516.8516.853.44%35,520
Apr 24, 202616.8216.8216.2916.2916.291.50%32,474
Apr 23, 202616.9516.9515.6016.0516.05-2.73%29,983
Apr 22, 202616.5016.5816.0016.5016.502.80%25,434
Apr 21, 202615.7216.9015.7216.0516.054.49%20,396
Apr 20, 202615.3316.0015.3315.3615.36-1.60%36,003
Apr 17, 202615.4115.9015.2615.6115.61-0.38%16,529
Apr 16, 202615.8515.8515.4015.6715.67-0.25%18,469
Apr 15, 202615.5015.9415.4915.7115.711.35%23,312
Apr 13, 202615.5015.5515.0615.5015.500.39%10,491
Apr 10, 202615.6315.6315.2315.4415.441.51%42,369
Apr 9, 202615.5715.5715.1315.2115.21-0.85%40,584
Apr 8, 202615.7415.8714.8615.3415.340.72%34,565
Apr 7, 202615.2015.5915.1415.2315.23-1.61%22,037
Apr 6, 202615.2815.8415.1315.4815.481.31%25,604
Apr 2, 202615.4515.5014.8015.2815.28-1.29%21,143
Apr 1, 202614.2115.8814.2115.4815.484.95%28,153
Mar 30, 202614.0514.9413.6314.7514.752.22%45,924
Mar 27, 202614.9915.3013.7514.4314.43-3.67%64,257
Mar 25, 202615.0115.7314.3014.9814.98-0.13%31,144
Mar 24, 202614.2615.3914.2615.0015.005.34%44,760
Mar 23, 202615.2015.5714.1314.2414.24-8.48%51,550
Mar 20, 202615.1816.4515.1815.5615.560.78%15,721
Mar 19, 202615.9016.0014.5015.4415.44-3.56%70,548
Mar 18, 202615.2516.4014.8116.0116.012.30%39,766
Mar 17, 202615.7516.3714.8015.6515.65-1.82%29,436
Mar 16, 202616.6417.0015.8015.9415.94-4.21%31,847
Mar 13, 202617.2817.2816.4916.6416.64-2.18%22,460
Mar 12, 202617.3217.3216.5317.0117.011.49%48,406
Mar 11, 202617.7917.7916.6016.7616.76-4.50%14,727
Mar 10, 202616.8517.7016.4617.5517.554.22%24,958
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