RIIL.NSRIIL.NS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $774.80 | $776.20 | $763.10 | $764.35 | 35,887 |
| 1/13/2026 | $778.80 | $784.00 | $770.20 | $774.20 | 45,914 |
| 1/12/2026 | $773.90 | $778.00 | $751.00 | $772.75 | 58,569 |
| 1/9/2026 | $780.00 | $784.70 | $766.10 | $768.90 | 58,374 |
| 1/8/2026 | $806.00 | $806.00 | $778.00 | $784.95 | 46,251 |
| 1/7/2026 | $800.10 | $808.05 | $796.05 | $804.60 | 31,966 |
| 1/6/2026 | $816.00 | $816.00 | $797.75 | $802.35 | 40,525 |
| 1/5/2026 | $822.60 | $824.00 | $809.00 | $813.60 | 39,322 |
| 1/2/2026 | $823.45 | $830.75 | $816.00 | $817.30 | 63,553 |
| 1/1/2026 | $809.80 | $827.90 | $809.80 | $818.20 | 73,847 |
| 12/31/2025 | $790.50 | $818.00 | $790.50 | $805.70 | 69,685 |
| 12/30/2025 | $810.00 | $810.05 | $787.65 | $792.80 | 52,737 |
| 12/29/2025 | $818.00 | $824.00 | $805.25 | $808.55 | 48,214 |
| 12/26/2025 | $815.10 | $836.05 | $811.60 | $817.45 | 81,920 |
| 12/24/2025 | $831.00 | $834.00 | $811.25 | $815.10 | 38,204 |
| 12/23/2025 | $818.00 | $831.95 | $817.75 | $828.25 | 42,773 |
| 12/22/2025 | $818.00 | $830.65 | $807.15 | $816.65 | 51,286 |
| 12/19/2025 | $803.50 | $823.80 | $801.00 | $813.65 | 65,357 |
| 12/18/2025 | $810.00 | $810.00 | $792.00 | $796.00 | 50,114 |
| 12/17/2025 | $819.00 | $820.00 | $800.00 | $803.60 | 38,278 |
| 12/16/2025 | $820.00 | $821.75 | $811.50 | $817.65 | 31,111 |
| 12/15/2025 | $826.00 | $826.00 | $818.40 | $821.95 | 24,737 |
| 12/12/2025 | $823.00 | $832.00 | $819.60 | $823.65 | 34,204 |
| 12/11/2025 | $820.00 | $830.00 | $805.00 | $818.90 | 40,567 |
| 12/10/2025 | $820.50 | $833.00 | $812.75 | $818.50 | 38,869 |
| 12/9/2025 | $815.75 | $820.95 | $796.30 | $817.40 | 52,505 |
| 12/8/2025 | $837.00 | $839.25 | $812.00 | $817.80 | 45,969 |
| 12/5/2025 | $846.00 | $853.00 | $834.10 | $835.40 | 46,868 |
| 12/4/2025 | $855.45 | $857.40 | $846.30 | $848.55 | 29,113 |
| 12/3/2025 | $866.85 | $866.85 | $851.00 | $855.45 | 24,060 |
| 12/2/2025 | $866.00 | $869.95 | $856.00 | $863.80 | 31,236 |
| 12/1/2025 | $874.00 | $877.15 | $863.10 | $867.35 | 34,849 |
| 11/30/2025 | $874.00 | $877.15 | $863.10 | $867.35 | 34,849 |
| 11/28/2025 | $876.10 | $877.15 | $864.00 | $868.10 | 42,547 |
| 11/27/2025 | $863.50 | $884.90 | $862.70 | $870.45 | 76,525 |
| 11/26/2025 | $857.00 | $864.20 | $850.25 | $857.95 | 41,372 |
| 11/25/2025 | $852.05 | $856.70 | $848.75 | $853.25 | 27,221 |
| 11/24/2025 | $860.10 | $864.25 | $848.05 | $851.95 | 29,855 |
| 11/21/2025 | $864.00 | $867.90 | $856.40 | $863.60 | 33,641 |
| 11/19/2025 | $863.30 | $870.00 | $855.95 | $865.35 | 33,240 |
| 11/18/2025 | $869.50 | $872.90 | $859.00 | $861.55 | 39,059 |
| 11/17/2025 | $867.30 | $874.50 | $867.30 | $870.55 | 31,961 |
| 11/14/2025 | $871.00 | $871.80 | $864.00 | $868.05 | 28,795 |
| 11/13/2025 | $876.00 | $885.00 | $868.10 | $871.00 | 40,536 |
| 11/12/2025 | $869.00 | $876.40 | $867.20 | $874.45 | 33,573 |
| 11/11/2025 | $866.00 | $866.95 | $855.15 | $863.45 | 37,761 |
| 11/10/2025 | $865.00 | $875.00 | $860.10 | $864.85 | 53,523 |
| 11/7/2025 | $859.90 | $872.20 | $858.75 | $866.70 | 59,807 |
| 11/6/2025 | $890.70 | $890.70 | $871.00 | $873.00 | 54,374 |
| 11/4/2025 | $896.85 | $906.70 | $887.05 | $890.05 | 52,749 |
| 11/3/2025 | $907.70 | $912.00 | $895.35 | $896.85 | 79,271 |
| 10/31/2025 | $909.70 | $909.70 | $893.10 | $895.15 | 63,014 |
| 10/30/2025 | $919.00 | $925.50 | $903.85 | $906.30 | 87,481 |
| 10/29/2025 | $911.30 | $921.00 | $909.50 | $917.50 | 74,758 |
| 10/28/2025 | $913.10 | $919.95 | $909.00 | $912.60 | 80,379 |
| 10/27/2025 | $911.80 | $927.95 | $906.85 | $910.85 | 149,538 |
| 10/24/2025 | $910.20 | $914.25 | $902.40 | $906.65 | 49,480 |
| 10/23/2025 | $917.00 | $918.90 | $906.15 | $912.50 | 48,688 |
| 10/21/2025 | $909.00 | $917.00 | $907.65 | $911.65 | 20,195 |
| 10/20/2025 | $904.00 | $915.25 | $892.40 | $905.05 | 109,098 |
| 10/17/2025 | $908.00 | $912.05 | $895.10 | $899.50 | 57,821 |
| 10/16/2025 | $909.00 | $928.00 | $907.05 | $909.70 | 98,091 |