Price Data Selection & Download
RRIL Share Price All Time Records & Statistics (Apr 2026 - Jul 2026)
66 daily OHLCV records on NSE from April 2026 to July 2026. Examine RRIL quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹21.50
May 22, 2026
NSE Exchange
Share Price All Time Low
₹15.25
April 20, 2026
NSE Exchange
Highest Volume Trading Day
166,226
June 19, 2026 • ₹17.98
NSE Exchange
Share Price History Data (Apr 2026 - Jul 2026)
RRIL daily open, high, low, close and volume (OHLCV) on NSE — 66 records.
Total Records
66
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹16.89 | ₹17.26 | ₹16.53 | ₹16.67 | 37,757 |
| 2026-07-22 | ₹17.39 | ₹17.39 | ₹16.67 | ₹16.83 | 19,306 |
| 2026-07-21 | ₹17.00 | ₹17.47 | ₹16.67 | ₹17.06 | 31,931 |
| 2026-07-20 | ₹17.60 | ₹17.60 | ₹17.01 | ₹17.18 | 6,794 |
| 2026-07-17 | ₹17.54 | ₹17.73 | ₹17.01 | ₹17.14 | 16,959 |
| 2026-07-16 | ₹17.47 | ₹17.47 | ₹17.20 | ₹17.20 | 16,515 |
| 2026-07-15 | ₹17.88 | ₹17.88 | ₹17.01 | ₹17.26 | 9,406 |
| 2026-07-14 | ₹17.90 | ₹17.90 | ₹17.15 | ₹17.56 | 4,013 |
| 2026-07-13 | ₹17.06 | ₹18.80 | ₹17.06 | ₹17.68 | 16,973 |
| 2026-07-10 | ₹17.30 | ₹18.45 | ₹17.30 | ₹17.50 | 23,428 |
| 2026-07-09 | ₹17.99 | ₹17.99 | ₹17.18 | ₹17.38 | 10,790 |
| 2026-07-08 | ₹17.52 | ₹18.28 | ₹17.15 | ₹17.54 | 3,947 |
| 2026-07-07 | ₹17.70 | ₹18.44 | ₹17.01 | ₹17.98 | 28,974 |
| 2026-07-06 | ₹17.21 | ₹18.49 | ₹17.00 | ₹17.74 | 12,811 |
| 2026-07-03 | ₹18.00 | ₹18.50 | ₹17.61 | ₹18.29 | 3,834 |
| 2026-07-02 | ₹17.60 | ₹18.00 | ₹17.50 | ₹17.92 | 11,095 |
| 2026-07-01 | ₹17.40 | ₹18.24 | ₹17.16 | ₹17.59 | 7,657 |
| 2026-06-30 | ₹18.00 | ₹18.48 | ₹16.52 | ₹17.40 | 20,018 |
| 2026-06-29 | ₹18.80 | ₹18.80 | ₹17.75 | ₹18.01 | 25,460 |
| 2026-06-25 | ₹18.45 | ₹18.87 | ₹18.23 | ₹18.28 | 26,329 |
| 2026-06-24 | ₹18.10 | ₹18.90 | ₹18.00 | ₹18.43 | 76,294 |
| 2026-06-23 | ₹18.32 | ₹18.44 | ₹17.75 | ₹18.23 | 40,610 |
| 2026-06-22 | ₹18.68 | ₹18.68 | ₹18.00 | ₹18.41 | 37,295 |
| 2026-06-19 | ₹19.56 | ₹20.00 | ₹17.17 | ₹17.98 | 166,226 |
| 2026-06-18 | ₹20.29 | ₹20.29 | ₹19.44 | ₹19.56 | 50,044 |
| 2026-06-17 | ₹20.70 | ₹20.70 | ₹19.45 | ₹19.74 | 36,153 |
| 2026-06-16 | ₹20.35 | ₹20.49 | ₹19.80 | ₹19.84 | 32,404 |
| 2026-06-15 | ₹20.30 | ₹20.50 | ₹19.54 | ₹20.30 | 46,326 |
| 2026-06-12 | ₹20.50 | ₹20.50 | ₹20.00 | ₹20.30 | 28,410 |
| 2026-06-11 | ₹20.24 | ₹20.46 | ₹19.20 | ₹20.18 | 38,746 |
| 2026-06-10 | ₹20.50 | ₹20.60 | ₹20.17 | ₹20.24 | 116,614 |
| 2026-06-09 | ₹20.50 | ₹20.50 | ₹19.61 | ₹20.42 | 25,768 |
| 2026-06-08 | ₹19.50 | ₹20.80 | ₹19.50 | ₹20.39 | 10,926 |
| 2026-06-05 | ₹19.78 | ₹20.79 | ₹19.78 | ₹20.31 | 15,047 |
| 2026-06-04 | ₹20.04 | ₹20.69 | ₹19.72 | ₹20.18 | 88,862 |
| 2026-06-03 | ₹19.72 | ₹20.49 | ₹19.72 | ₹20.04 | 31,217 |
| 2026-06-02 | ₹20.56 | ₹20.56 | ₹19.75 | ₹20.11 | 53,903 |
| 2026-06-01 | ₹20.78 | ₹20.78 | ₹19.65 | ₹20.16 | 43,381 |
| 2026-05-29 | ₹20.01 | ₹20.98 | ₹19.52 | ₹19.96 | 119,019 |
| 2026-05-27 | ₹20.25 | ₹20.80 | ₹19.35 | ₹20.34 | 28,277 |
| 2026-05-26 | ₹20.05 | ₹20.56 | ₹20.01 | ₹20.25 | 34,388 |
| 2026-05-25 | ₹20.40 | ₹21.28 | ₹19.60 | ₹20.26 | 21,944 |
| 2026-05-22 | ₹21.50 | ₹21.50 | ₹20.50 | ₹20.61 | 15,488 |
| 2026-05-21 | ₹21.00 | ₹21.05 | ₹20.32 | ₹20.94 | 76,734 |
| 2026-05-20 | ₹21.20 | ₹21.20 | ₹20.16 | ₹20.65 | 45,431 |
| 2026-05-19 | ₹20.44 | ₹21.30 | ₹19.78 | ₹20.72 | 77,084 |
| 2026-05-18 | ₹19.65 | ₹20.35 | ₹18.56 | ₹20.25 | 94,809 |
| 2026-05-15 | ₹19.40 | ₹20.20 | ₹18.66 | ₹20.13 | 41,224 |
| 2026-05-14 | ₹19.19 | ₹19.49 | ₹18.87 | ₹19.02 | 12,591 |
| 2026-05-13 | ₹19.31 | ₹19.97 | ₹18.61 | ₹18.81 | 17,571 |
| 2026-05-12 | ₹16.13 | ₹19.96 | ₹16.13 | ₹19.25 | 129,189 |
| 2026-05-11 | ₹19.26 | ₹20.35 | ₹18.55 | ₹20.04 | 44,942 |
| 2026-05-08 | ₹20.32 | ₹20.35 | ₹19.71 | ₹20.14 | 69,781 |
| 2026-05-07 | ₹19.95 | ₹20.35 | ₹19.21 | ₹20.24 | 56,943 |
| 2026-05-06 | ₹18.44 | ₹19.40 | ₹18.44 | ₹19.22 | 23,873 |
| 2026-05-05 | ₹18.45 | ₹18.90 | ₹17.50 | ₹18.35 | 45,719 |
| 2026-05-04 | ₹16.77 | ₹17.80 | ₹16.55 | ₹17.68 | 30,716 |
| 2026-04-30 | ₹17.35 | ₹17.35 | ₹16.80 | ₹16.85 | 4,231 |
| 2026-04-29 | ₹17.85 | ₹18.50 | ₹16.50 | ₹17.00 | 54,451 |
| 2026-04-28 | ₹16.80 | ₹17.20 | ₹16.50 | ₹17.15 | 14,254 |
| 2026-04-27 | ₹16.45 | ₹18.00 | ₹16.00 | ₹16.45 | 18,713 |
| 2026-04-24 | ₹16.40 | ₹16.60 | ₹16.10 | ₹16.15 | 35,992 |
| 2026-04-23 | ₹16.65 | ₹16.95 | ₹15.70 | ₹16.10 | 26,727 |
| 2026-04-22 | ₹16.60 | ₹17.50 | ₹16.20 | ₹16.30 | 33,798 |
| 2026-04-21 | ₹15.35 | ₹16.50 | ₹15.25 | ₹15.95 | 25,339 |
| 2026-04-20 | ₹15.85 | ₹16.45 | ₹15.25 | ₹15.35 | 7,992 |
RRIL Share Price Performance Analysis (Apr 2026 - Jul 2026)
RRIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.60%
₹15.35 → ₹16.67
Year to Date
Price Volatility
8.14%
Low Volatility
Year to Date
Average Daily Volume
37,567
Year to Date Average
NSE Exchange
RRIL Share Price History – Frequently Asked Questions
Common questions about RRIL historical data and records.
What is the all-time high share price of RRIL (RRIL)?
The all-time high share price of RRIL was ₹21.5 recorded on May 22, 2026 on the NSE exchange.
What is the all-time low share price of RRIL (RRIL)?
The all-time low share price of RRIL was ₹15.25 recorded on April 20, 2026 on the NSE exchange.
How can I download RRIL historical share price data?
You can download RRIL historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RRIL shares?
The highest trading volume day for RRIL was 166,226 shares traded on June 19, 2026 on the NSE exchange, with share price at ₹17.98.