Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

RRIL Limited (RRIL.BO)

17.44
-0.58
(-3.22%)
At close: 3:29:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 202518.0218.5817.3017.4417.4441,973
May 2, 202518.3918.4917.5518.0218.028,790
Apr 30, 202518.5518.8518.0518.1718.1713,538
Apr 29, 202519.3820.0018.5518.7618.7627,779
Apr 28, 202518.1520.0018.1519.3819.3824,247
Apr 25, 202520.6920.6918.0018.5218.5228,542
Apr 24, 202519.1121.5019.1119.8419.8436,774
Apr 23, 202519.8819.8819.1519.3919.3935,818
Apr 22, 202518.8519.8018.6519.5419.5474,899
Apr 21, 202517.5919.3017.2518.4618.4633,707
Apr 17, 202517.0817.6917.0817.6217.6226,379
Apr 16, 202517.6517.6517.2117.4917.4942,784
Apr 15, 202517.1017.7517.0017.3817.3845,443
Apr 11, 202517.7917.8816.7516.9316.9343,491
Apr 9, 202517.0017.2816.5717.1617.1611,224
Apr 8, 202517.6517.6516.5016.6816.6840,342
Apr 7, 202517.7817.7815.6516.9916.9935,354
Apr 4, 202518.5518.6917.5517.9517.957,736
Apr 3, 202518.4018.9518.1118.2918.2922,790
Apr 2, 202517.2918.3117.2917.9717.9733,854
Apr 1, 202517.0917.6917.0817.4317.4312,460
Mar 28, 202516.6017.5816.4516.9216.9244,578
Mar 27, 202517.0117.9015.7516.9516.9570,850
Mar 26, 202518.7418.7416.3016.8716.87133,655
Mar 25, 202519.2419.2418.3518.4018.4019,664
Mar 24, 202519.1619.5018.8119.1319.1335,115
Mar 21, 202519.6019.8518.5019.0519.0577,484
Mar 20, 202519.3019.3018.6118.9418.946,254
Mar 19, 202518.5619.4018.5619.1119.1131,395
Mar 18, 202518.3518.6018.0018.5718.5760,073
Mar 17, 202519.7919.7917.9118.0118.0165,897
Mar 13, 202518.4819.4918.2518.7918.7924,110
Mar 12, 202518.9019.7018.0118.4818.4816,266
Mar 11, 202518.5519.0018.1718.6218.6228,877
Mar 10, 202519.1219.6418.8019.0419.0420,872
Mar 7, 202519.1319.7519.1319.4419.4444,571
Mar 6, 202518.2319.7018.1619.5619.5685,969
Mar 5, 202518.4018.6017.6018.4418.4469,129
Mar 4, 202518.4818.4817.1018.0518.0541,033
Mar 3, 202517.4417.9416.4017.5617.5663,379
Feb 28, 202517.4017.8916.7516.8916.8925,558
Feb 27, 202518.0018.0017.1117.4017.4039,955
Feb 25, 202518.8018.8017.1517.9917.9916,284
Feb 24, 202518.3318.3317.5018.0018.0047,613
Feb 21, 202517.5518.8017.2617.9717.9722,518
Feb 20, 202517.3418.3317.3418.1018.1067,014
Feb 19, 202516.7917.4016.4517.2917.2950,171
Feb 18, 202516.7917.3014.3016.7916.79193,794
Feb 17, 202516.2916.6215.3015.9615.9639,179
Feb 14, 202516.6516.8016.2016.6916.6936,473
Feb 13, 202517.6618.4815.9516.2416.24202,681
Feb 12, 202518.6518.9016.0317.6617.6625,619
Feb 11, 202518.4819.0018.0118.3918.3914,574
Feb 10, 202519.4019.4018.4018.7018.7024,805
Feb 7, 202519.3919.3918.4218.8518.8530,144
Feb 6, 202518.6919.4918.6919.2919.299,685
Feb 5, 202518.9319.3918.5519.0419.0433,112
Feb 4, 202518.9819.2018.5218.5818.5824,468
Feb 3, 202518.7918.8718.2418.6918.6920,030
Feb 1, 202518.3519.1418.3518.7518.7530,255
Jan 31, 202518.2818.7518.2818.6218.6215,912
Jan 30, 202518.6419.1018.2018.2818.2846,789
Jan 29, 202519.2519.2518.3018.8718.8734,205
Jan 28, 202518.6319.3018.0018.8618.8617,176
Jan 27, 202520.0420.0418.6118.6618.6656,126
Jan 24, 202520.0020.4519.4019.6519.6527,373
Jan 23, 202519.3720.2919.3719.9519.9532,183
Jan 22, 202520.4020.4019.5019.6119.6118,036
Jan 21, 202520.9821.1019.6620.0420.0430,349
Jan 20, 202520.8521.3920.5520.8620.8638,109
Jan 17, 202520.0021.7719.6220.5520.5550,660
Jan 16, 202520.3120.4118.3020.0020.0082,347
Jan 15, 202519.4220.3519.4219.9119.9126,255
Jan 14, 202519.5620.3519.4119.6419.6445,019
Jan 13, 202520.1020.1019.2519.7619.7654,721
Jan 10, 202520.3620.8520.0020.1020.1029,723
Jan 9, 202521.3521.3520.1520.3620.3617,256
Jan 8, 202521.1021.4020.1620.9620.9633,470
Jan 7, 202521.0021.4920.0221.1821.1831,355
Jan 6, 202521.9023.0020.6020.7220.7241,245
Jan 3, 202523.0023.0021.2121.5821.5847,980
Jan 2, 202520.7222.2520.3121.7521.7541,279
Jan 1, 202520.1220.8220.1220.7120.7126,851
Dec 31, 202420.9920.9919.8220.5620.5610,511
Dec 30, 202421.4321.4320.5920.7320.7323,801
Dec 27, 202420.9521.4520.6020.8020.8049,391
Dec 26, 202421.6021.8819.8520.7020.7075,666
Dec 24, 202421.8521.8521.1221.3821.3829,533
Dec 23, 202422.3022.3021.1321.4521.4534,713
Dec 20, 202422.8022.8021.0022.0322.0382,614
Dec 19, 202422.4422.8821.7122.6922.6963,805
Dec 18, 202423.4523.4521.6022.0522.0569,736
Dec 17, 202423.9823.9822.5823.0323.0375,413
Dec 16, 202423.5524.5023.0023.6923.6950,007
Dec 13, 202423.8824.0123.0023.2023.2066,454
Dec 12, 202424.6024.6023.0123.5123.5161,153
Dec 11, 202422.8724.8022.5023.8223.82253,754
Dec 10, 202422.5823.3021.8722.3522.3539,944
Dec 9, 202423.5523.6222.5822.6722.6747,876
Dec 6, 202423.7824.8422.1022.7722.77149,023
Dec 5, 202421.3524.1021.1223.2923.29300,970
Dec 4, 202421.4521.5020.5521.0121.0158,562
Dec 3, 202420.6020.9920.4520.7820.7854,551
Dec 2, 202420.1220.6019.7220.5120.5145,859
Nov 29, 202420.3020.4019.8020.0720.0748,543
Nov 28, 202420.0920.2519.7420.1220.1239,718
Nov 27, 202420.2920.3019.7120.0020.0033,972
Nov 26, 202420.3420.3419.5120.0620.0621,818
Nov 25, 202420.4020.5519.7420.0720.0734,068
Nov 22, 202420.0920.0919.7219.9919.9938,457
Nov 21, 202419.9020.2819.5619.7819.7849,644
Nov 19, 202419.3020.5019.3019.5919.59608,378
Nov 18, 202419.0019.9019.0019.4219.4235,385
Nov 14, 202420.0120.3019.5019.6619.6639,035
Nov 13, 202420.4520.4519.6520.0620.0626,404
Nov 12, 202420.2020.3819.5520.0120.0174,823
Nov 11, 202420.4020.5018.5020.1920.19143,208
Nov 8, 202420.4020.4019.3620.0620.0697,930
Nov 7, 202421.3021.3020.0020.1020.10112,393
Nov 6, 202420.4821.4420.1320.9620.9674,091
Nov 4, 202420.4720.7920.0020.1520.1565,676
Nov 1, 202420.5020.7020.0020.3920.3939,859
Oct 31, 202420.1820.7819.9020.0220.0294,216
Oct 29, 202421.1921.1919.8120.4420.44215,489
Oct 28, 202422.4922.5020.2520.7920.79117,778
Oct 25, 202421.5121.9820.5121.2621.2642,206
Oct 24, 202422.4922.6421.4021.8321.8320,937
Oct 23, 202420.1022.0720.1021.9421.9489,475
Oct 22, 202422.7522.7519.0020.4320.43232,403
Oct 21, 202422.1623.5022.1622.4722.4725,836
Oct 18, 202422.1122.5421.8122.1722.1733,618
Oct 17, 202422.1522.7022.1222.5022.5028,334
Oct 16, 202422.8722.8722.1022.3022.3018,993
Oct 15, 202422.3823.0022.0122.4622.4652,769
Oct 14, 202423.2823.2822.4022.7522.7543,056
Oct 11, 202422.2523.3421.8522.8222.8247,129
Oct 10, 202423.4523.4522.0022.5922.5946,387
Oct 9, 202423.2423.5022.6022.9722.9734,540
Oct 8, 202421.6524.8020.5022.5622.56108,748
Oct 7, 202422.2822.8421.0121.2321.23130,996
Oct 4, 202423.0023.6022.2522.5322.5340,483
Oct 3, 202423.5924.9922.5522.9122.9193,909
Oct 1, 202424.3024.9124.0024.0724.0751,323
Sep 30, 202425.0025.0924.0224.1724.1784,473
Sep 27, 202425.4525.5024.2824.4124.41102,981
Sep 26, 202424.5625.2024.1024.8924.8974,058
Sep 25, 202425.6025.7024.5024.5624.5666,473
Sep 24, 202425.2526.2424.4525.4225.42133,621
Sep 23, 202424.6025.6024.5024.7624.7692,496
Sep 20, 202426.2426.2424.5524.7624.76129,186
Sep 19, 202425.8226.6024.1324.9824.98119,882
Sep 18, 202425.5627.1025.0125.7125.71208,178
Sep 17, 202426.7527.0525.4026.0426.04165,117
Sep 16, 202427.5027.9026.6126.8826.88423,544
Sep 13, 202425.2928.0025.0027.5627.561,474,295
Sep 12, 202423.9024.9523.2524.6824.68254,160
Sep 11, 202423.0523.9923.0523.6023.6076,433
Sep 10, 202423.9823.9822.1623.7123.71125,664
Sep 9, 202423.5523.8422.7923.5523.5570,954
Sep 6, 202424.0024.2723.0023.1023.1085,105
Sep 5, 202424.8424.8423.2723.9523.95118,990
Sep 4, 202425.2025.2724.2124.4224.42191,257
Sep 3, 202423.7025.8923.1724.9724.971,304,419
Sep 2, 202423.0023.9022.3223.4723.47423,591
Aug 30, 202422.3023.0522.0022.3222.3260,104
Aug 29, 202422.9023.4421.6021.8621.8676,741
Aug 28, 202423.9423.9422.1322.9122.91106,004
Aug 26, 202421.7922.9021.5122.5022.50186,988
Aug 23, 202422.1022.2320.0021.0521.05127,056
Aug 22, 202421.8422.1021.3821.8521.8572,897
Aug 21, 202421.5621.9921.3321.8321.83127,051
Aug 20, 202421.1121.3420.8021.3021.30100,715
Aug 19, 202420.0521.4020.0520.7020.7082,680
Aug 16, 202420.1720.7820.0520.2220.2277,688
Aug 14, 202421.6521.6519.9520.1420.14140,873
Aug 13, 202421.1121.7520.9921.2821.2890,632
Aug 12, 202421.9921.9920.9021.0621.0695,195
Aug 9, 202422.8022.8020.0021.8321.8361,415
Aug 8, 202421.8622.6021.8622.0822.0871,211
Aug 7, 202422.8022.8021.5022.0222.0271,900
Aug 6, 202421.3021.9521.0021.8821.8888,078
Aug 5, 202421.8022.1520.0021.3021.30115,490
Aug 2, 202422.1422.1521.5121.8821.8855,732
Aug 1, 202422.2022.2021.9022.0822.0840,680
Jul 31, 202422.0022.4421.8222.1622.1652,825
Jul 30, 202422.3922.4021.9622.1022.1071,846
Jul 29, 202422.1022.6321.5121.9621.9659,893
Jul 26, 202422.4522.8922.0022.2722.2727,353
Jul 25, 202421.9322.3321.5122.1822.1824,898
Jul 24, 202421.9022.4221.5721.9321.9338,000
Jul 23, 202422.0022.5921.7521.9021.9033,879
Jul 22, 202422.3922.5021.7022.3122.3122,952
Jul 19, 202422.5522.9222.0022.1322.1344,509
Jul 18, 202423.7023.7021.2122.9322.9346,134
Jul 16, 202423.7024.2023.1023.2923.2971,109
Jul 15, 202422.9423.9021.9123.2423.24259,067
Jul 12, 202422.8123.0921.9122.1122.1198,295
Jul 11, 202423.1023.1022.5522.8122.8159,131
Jul 10, 202423.4723.9921.4822.2322.23134,466
Jul 9, 202423.2823.9922.6023.0123.01107,516
Jul 8, 202422.5523.4722.5522.7422.7428,220
Jul 5, 202423.2024.5022.5022.5822.58119,903
Jul 4, 202423.6023.6022.5022.7022.7087,206
Jul 3, 202423.6823.7022.7023.0123.0156,111
Jul 2, 202423.6523.9523.0023.2223.2248,045
Jul 1, 202424.0024.0023.2023.5023.5052,367
Jun 28, 202423.5023.9922.5523.7323.7371,973
Jun 27, 202423.4923.9923.3823.4523.4545,980
Jun 26, 202424.4824.4823.0023.3323.3398,862
Jun 25, 202424.3424.6023.5024.0524.0587,543
Jun 24, 202424.0024.5723.7523.9123.9198,066
Jun 21, 202426.4926.4924.4924.6724.67163,177
Jun 20, 202425.0725.9023.7225.3725.37398,345
Jun 19, 202423.3024.8022.5024.3024.30213,680
Jun 18, 202422.3023.1422.2122.9822.98157,212
Jun 14, 202421.7922.3021.6022.0922.0936,303
Jun 13, 202422.2522.2521.5021.6421.6439,806
Jun 12, 202422.1022.4021.2622.0922.0976,236
Jun 11, 202422.7022.7021.9122.1022.1031,947
Jun 10, 202422.0022.6021.5022.2422.2479,018
Jun 7, 202420.8721.8920.6621.0421.0470,118
Jun 6, 202419.8020.4619.4920.3020.30111,400
Jun 5, 202420.4420.4519.0019.4919.4956,168
Jun 4, 202420.8521.2219.9819.9919.99153,746
Jun 3, 202421.4221.4220.4621.0321.0360,078
May 31, 202420.5120.8920.0120.4020.4053,583
May 30, 202421.4521.4520.4020.5120.51173,950
May 29, 202421.9821.9820.6221.4121.4151,810
May 28, 202420.5221.9820.4121.5121.51104,619
May 27, 202422.3022.3020.9420.9420.94351,843
May 24, 202422.2222.4521.5522.0422.0447,079
May 23, 202422.4922.4921.9522.0122.0160,871
May 22, 202422.4422.6621.8722.1822.1820,594
May 21, 202422.5023.0021.5122.0822.08110,059
May 17, 202422.4522.7821.5622.1422.1444,485
May 16, 202422.9722.9722.1022.4422.4446,055
May 15, 202422.4922.7422.0122.5222.5254,040
May 14, 202422.0722.7521.9922.0722.0780,353
May 13, 202421.7322.0021.5021.9621.9659,505
May 10, 202421.9421.9421.5021.5121.5178,141
May 9, 202422.0022.0921.5721.6821.6828,117
May 8, 202422.0522.0521.6021.9121.9137,655
May 7, 202422.3922.3921.6721.8621.8659,522
May 6, 202422.5022.5021.7021.8521.8584,566

Related Tickers

PASUPTAC.NS Pasupati Acrylon Limited
44.14
-0.70%
 
SHRJAGP.BO Shri Jagdamba Polymers Limited
1,011.20
+1.09%
 
WELSPUNLIV.NS Welspun Living Limited
125.00
-0.45%
 
ALOKINDS.NS Alok Industries Limited
16.74
+1.76%