Price Data Selection & Download
RRIL Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Analyse RRIL institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹21.50
May 22, 2026
NSE Exchange
Share Price All Time Low
₹15.06
August 25, 2026
NSE Exchange
Highest Volume Trading Day
166,226
June 19, 2026 • ₹17.98
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
RRIL daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹16.04 | ₹16.28 | ₹15.36 | ₹15.55 | 36,153 |
| 2026-09-17 | ₹15.76 | ₹16.02 | ₹15.35 | ₹15.96 | 50,261 |
| 2026-09-16 | ₹15.38 | ₹16.65 | ₹15.38 | ₹16.23 | 10,727 |
| 2026-09-15 | ₹16.64 | ₹16.64 | ₹15.81 | ₹15.94 | 14,455 |
| 2026-09-11 | ₹16.40 | ₹16.40 | ₹15.60 | ₹15.99 | 31,013 |
| 2026-09-10 | ₹16.10 | ₹16.64 | ₹15.80 | ₹15.97 | 5,782 |
| 2026-09-09 | ₹16.12 | ₹16.48 | ₹16.01 | ₹16.10 | 8,537 |
| 2026-09-08 | ₹16.79 | ₹17.29 | ₹15.61 | ₹16.12 | 75,307 |
| 2026-09-07 | ₹16.66 | ₹16.80 | ₹16.45 | ₹16.54 | 12,846 |
| 2026-09-04 | ₹16.99 | ₹17.00 | ₹16.50 | ₹16.66 | 18,631 |
| 2026-09-03 | ₹16.56 | ₹17.00 | ₹16.50 | ₹16.71 | 13,765 |
| 2026-09-02 | ₹17.00 | ₹17.00 | ₹16.50 | ₹16.64 | 6,550 |
| 2026-09-01 | ₹16.81 | ₹17.30 | ₹16.66 | ₹16.67 | 3,127 |
| 2026-08-31 | ₹17.69 | ₹17.69 | ₹16.10 | ₹16.81 | 33,937 |
| 2026-08-28 | ₹16.68 | ₹17.88 | ₹16.68 | ₹16.71 | 13,971 |
| 2026-08-27 | ₹17.56 | ₹17.57 | ₹16.91 | ₹17.27 | 10,008 |
| 2026-08-26 | ₹17.67 | ₹17.83 | ₹16.80 | ₹17.00 | 4,250 |
| 2026-08-25 | ₹17.75 | ₹18.00 | ₹15.06 | ₹17.23 | 112,883 |
| 2026-08-24 | ₹17.65 | ₹18.00 | ₹17.11 | ₹17.47 | 18,053 |
| 2026-08-21 | ₹16.75 | ₹17.65 | ₹16.20 | ₹17.45 | 34,723 |
| 2026-08-20 | ₹16.66 | ₹17.17 | ₹15.50 | ₹16.34 | 110,116 |
| 2026-08-19 | ₹18.48 | ₹18.48 | ₹16.65 | ₹17.03 | 34,907 |
| 2026-08-18 | ₹17.12 | ₹18.29 | ₹17.12 | ₹17.94 | 16,173 |
| 2026-08-17 | ₹16.71 | ₹17.80 | ₹16.43 | ₹17.54 | 18,729 |
| 2026-08-14 | ₹17.00 | ₹17.21 | ₹16.70 | ₹16.71 | 3,947 |
| 2026-08-13 | ₹17.45 | ₹17.45 | ₹16.69 | ₹16.92 | 6,720 |
| 2026-08-12 | ₹17.47 | ₹17.47 | ₹16.50 | ₹16.97 | 12,002 |
| 2026-08-11 | ₹17.45 | ₹17.45 | ₹16.74 | ₹16.87 | 20,609 |
| 2026-08-10 | ₹17.45 | ₹18.20 | ₹17.00 | ₹17.17 | 31,564 |
| 2026-08-07 | ₹17.72 | ₹18.18 | ₹17.19 | ₹17.45 | 4,673 |
| 2026-08-06 | ₹19.49 | ₹19.49 | ₹17.41 | ₹17.72 | 40,525 |
| 2026-08-05 | ₹17.55 | ₹18.63 | ₹17.55 | ₹18.46 | 41,657 |
| 2026-08-04 | ₹18.34 | ₹18.34 | ₹16.50 | ₹17.15 | 29,874 |
| 2026-08-03 | ₹17.69 | ₹17.69 | ₹17.00 | ₹17.37 | 6,589 |
| 2026-07-31 | ₹17.43 | ₹17.43 | ₹16.71 | ₹17.35 | 2,677 |
| 2026-07-30 | ₹18.14 | ₹18.14 | ₹16.90 | ₹17.08 | 26,022 |
| 2026-07-29 | ₹17.70 | ₹18.40 | ₹17.23 | ₹17.78 | 18,797 |
| 2026-07-28 | ₹16.16 | ₹17.80 | ₹16.16 | ₹17.38 | 21,453 |
| 2026-07-27 | ₹17.20 | ₹17.20 | ₹16.30 | ₹16.45 | 16,410 |
| 2026-07-24 | ₹16.55 | ₹16.94 | ₹16.01 | ₹16.63 | 21,307 |
| 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 - Sep 2026)
RRIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+1.30%
₹15.35 → ₹15.55
Year to Date
Price Volatility
8.42%
Low Volatility
Year to Date
Average Daily Volume
32,822
Year to Date Average
NSE Exchange
RRIL Share Price History – Frequently Asked Questions
Common questions about RRIL historical data and records. For live price, key ratios and fundamentals, see RRIL share price.
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 ₹15.06 recorded on August 25, 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.