RRIL

RRIL Ltd Historical Data

NSEBSE

₹19.01

(1.06%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/11/2025

To Date

20/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	20.43	20.88	20.25	20.69	122	7,33,680	27,432
20-Nov-2025	20.35	20.67	19.2	20.52	96	2,50,626	9,580
21-Nov-2025	20.35	20.95	20.25	20.42	92	4,46,966	17,414
24-Nov-2025	20.38	20.75	20.3	20.4	78	2,85,984	12,363
25-Nov-2025	20.73	20.73	19.6	20.24	131	7,68,381	34,789
26-Nov-2025	20.71	20.77	20.25	20.67	92	1,95,920	8,587
27-Nov-2025	20.95	20.95	20.6	20.78	99	4,11,034	17,487
28-Nov-2025	20.8	21	19.25	20.24	146	6,36,544	23,451
01-Dec-2025	20.25	20.85	20.25	20.72	140	7,65,578	35,675
02-Dec-2025	21	21	20.08	20.1	147	10,55,328	46,199
03-Dec-2025	20.55	20.8	20.06	20.28	104	2,92,633	12,458
04-Dec-2025	20.5	20.5	19.31	20.18	134	2,87,601	10,145
05-Dec-2025	20.15	20.25	19.21	19.66	142	10,37,305	42,098
08-Dec-2025	19.66	19.99	18.51	18.98	137	18,01,524	88,333
09-Dec-2025	18.5	19.1	18.5	19.03	115	4,52,210	18,617
10-Dec-2025	19.05	19.45	18.28	18.7	79	1,81,032	9,256
11-Dec-2025	19.34	19.4	17.9	19.24	138	6,72,506	29,161
12-Dec-2025	19.24	19.5	18.8	18.85	80	1,69,539	5,755
15-Dec-2025	18.8	19.35	18.5	19.28	70	1,38,208	4,711
16-Dec-2025	19.6	19.6	18	19.11	79	3,31,243	11,965
17-Dec-2025	19.35	19.35	18.65	18.86	54	4,33,131	21,096
18-Dec-2025	18.86	19.29	18.35	18.81	103	9,43,842	35,313
19-Dec-2025	18.62	19.49	18.62	19.01	70	2,73,917	13,559

RRIL: Related NEWS

No Record Found

Invest wise with Expert advice