RRIL

RRIL Ltd Historical Data

NSEBSE

₹17.91

(3.23%)

Feb 3, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/01/2026

To Date

04/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Jan-2026	18.99	19.38	18.5	18.6	80	1,45,901	4,944
06-Jan-2026	18.46	18.87	18.4	18.46	62	2,49,423	10,603
07-Jan-2026	18.47	18.7	18	18.23	111	7,85,610	31,150
08-Jan-2026	18.25	18.4	17.55	18.09	67	5,40,608	27,310
09-Jan-2026	18.4	18.4	16.61	17.14	216	16,17,067	74,243
12-Jan-2026	17.28	17.49	17.1	17.3	93	1,67,623	9,428
13-Jan-2026	17.11	17.85	17.11	17.44	65	2,61,303	8,533
14-Jan-2026	17.44	17.74	17	17.14	95	6,63,104	26,955
16-Jan-2026	17.14	17.7	17.05	17.68	107	3,92,217	17,916
19-Jan-2026	17.6	17.65	16.8	17.02	132	4,86,908	23,172
20-Jan-2026	17.11	17.45	16.21	16.77	123	8,42,389	41,987
21-Jan-2026	16.63	17.28	15.75	16.41	151	8,01,256	33,044
22-Jan-2026	16.16	17.28	15.74	17.2	118	5,98,196	25,964
23-Jan-2026	17.65	17.65	16.5	17.01	94	3,15,186	16,397
27-Jan-2026	17.11	17.64	17.11	17.42	91	4,39,322	20,932
28-Jan-2026	17.77	17.77	16.6	17.4	158	13,70,552	71,467
29-Jan-2026	17.2	17.73	16.81	17.27	132	7,10,468	37,987
30-Jan-2026	17.5	17.8	16.89	17.29	115	9,35,867	44,336
01-Feb-2026	17.37	18.15	17.37	17.46	75	2,60,714	9,693
02-Feb-2026	17.46	17.99	17.1	17.35	69	3,12,976	15,443
03-Feb-2026	18.15	18.6	17.81	17.91	103	7,32,526	30,312

RRIL: Related NEWS

No Record Found

Invest wise with Expert advice