RRIL share price history

NSE: RRILBSE: 531307Textiles & ApparelsSmall Cap

RRIL Limited · Face value ₹5 · Listed Dec 1995

₹14.73₹0.29 (1.93%)BSE ₹14.79

Share price at the NSE close on 29 Oct 2026. Previous close ₹15.02.

29 Oct: open ₹15.27, high ₹15.27, low ₹13.52

52-week range of BSE trades to 29 Oct 2026

₹13.63Low, 30 Mar 2026₹22.99High, 29 May 2026

Market cap: ₹179 Cr2,360th largest listed
P/E: 19.89
P/B: 1.57
Dividend yield: Nonein the last 12 months
ROE: 8.2%
ROCE: 6.4%
Debt to equity: 0.16
Volume, NSE: 63,54771.0% delivered

RRIL share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

RRIL's share price is on record from 2 May 2013, when it closed at ₹118.13, to 29 Oct 2026. Its highest close was ₹199.25 on 9 Dec 2013 and its lowest ₹0.45 on 19 Mar 2019, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none. Its trading goes back to 13 Feb 2012, but prices before 2 May 2013 are not shown: on 2 May 2013 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	14.73	−23.1%	20.94	14.24	19.44	21.50	13.52	63,08,431
2025BSE close	19.16	−6.8%	21.75	15.17	20.12	23.00	14.30	1,22,31,799
2024BSE close	20.56	−36.1%	32.85	19.42	32.70	33.70	18.50	2,45,28,964
2023BSE close	32.16	+100.4%	35.37	12.65	16.40	36.80	12.25	2,58,99,681
2022BSE close	16.05	+5.6%	18.80	11.79	16.00	19.80	11.00	1,43,65,061
2021BSE close	15.20	+67.8%	16.25	9.24	9.24	16.50	9.24	1,17,41,692
2020BSE close	9.06	+906.7%	9.06	0.89	0.75	9.06	0.75	1,75,84,613
2019BSE close	0.90	+83.7%	1.10	0.45	0.49	1.30	0.43	1,19,64,421
2018BSE close	0.49	−86.0%	3.43	0.49	3.43	3.43	0.49	64,08,804
2017BSE close	3.50	−49.9%	6.86	3.50	6.86	6.86	3.50	11,16,966
2016BSE close	6.99	−79.0%	32.65	6.99	32.65	32.65	6.99	74,58,963
2015BSE close	33.30	+11.0%	65.40	30.00	30.80	69.75	28.20	4,02,28,228
2014BSE close	30.00	−83.8%	184.10	12.22	185.50	185.95	12.05	5,60,54,598
2013BSE close	185.70	–	199.25	118.13	112.50	199.90	112.50	3,66,76,614

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2013 is from its first session, 2 May 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.73	−4.1%	15.42	16.66	13.52	3,36,384
Sep 2026	15.36	−8.6%	16.81	17.30	15.17	4,84,524
Aug 2026	16.81	−3.1%	17.69	19.49	15.06	6,05,910
Jul 2026	17.35	−0.3%	17.40	18.80	16.01	3,68,856
Jun 2026	17.40	−12.8%	20.78	20.80	16.52	10,10,033
May 2026	19.96	+18.5%	16.77	21.50	16.13	9,85,723
Apr 2026BSE close	16.85	+14.2%	14.21	18.50	14.21	5,04,753
Mar 2026BSE close	14.75	−15.8%	16.67	17.79	13.63	6,67,163
Feb 2026BSE close	17.52	+1.3%	17.37	18.60	16.75	6,70,675
Jan 2026BSE close	17.29	−9.8%	19.44	19.49	15.74	6,74,410
Dec 2025BSE close	19.16	−5.3%	20.25	21.00	17.90	5,54,096
Nov 2025BSE close	20.24	−1.8%	20.61	21.20	19.20	6,34,384
Oct 2025BSE close	20.61	−2.5%	21.01	21.60	19.00	11,69,466
Sep 2025BSE close	21.14	+18.2%	18.45	22.50	17.65	15,24,533
Aug 2025BSE close	17.89	+17.1%	15.16	18.20	14.80	10,12,363
Jul 2025BSE close	15.28	−12.6%	17.11	18.90	14.85	28,14,651
Jun 2025BSE close	17.49	−7.0%	18.90	19.00	16.75	5,75,977
May 2025BSE close	18.81	+3.5%	18.39	18.90	15.50	6,11,646
Apr 2025BSE close	18.17	+7.4%	17.09	21.50	15.65	5,97,161
Mar 2025BSE close	16.92	+0.2%	17.44	19.85	15.75	9,39,171
Feb 2025BSE close	16.89	−9.3%	18.35	19.49	14.30	9,53,932
Jan 2025BSE close	18.62	−9.4%	20.12	23.00	18.00	8,44,419
Dec 2024BSE close	20.56	+2.4%	20.12	24.84	19.72	16,43,336
Nov 2024BSE close	20.07	+0.2%	20.50	21.44	18.50	16,01,461
Oct 2024BSE close	20.02	−17.2%	24.30	24.99	19.00	16,82,505
Sep 2024BSE close	24.17	+8.3%	23.00	28.00	22.16	57,24,877
Aug 2024BSE close	22.32	+0.7%	22.20	23.94	19.95	20,79,272
Jul 2024BSE close	22.16	−6.6%	24.00	24.50	21.21	15,43,725
Jun 2024BSE close	23.73	+16.3%	21.42	26.49	19.00	20,49,658
May 2024BSE close	20.40	−9.8%	22.95	23.24	20.01	16,98,564
Apr 2024BSE close	22.62	−12.5%	26.79	30.34	20.80	27,00,041
Mar 2024BSE close	25.85	−3.5%	27.00	28.44	22.65	10,07,934
Feb 2024BSE close	26.80	−10.5%	30.88	33.05	26.28	13,74,405
Jan 2024BSE close	29.94	−6.9%	32.70	33.70	28.16	14,23,186
Dec 2023BSE close	32.16	+1.9%	32.29	36.80	30.12	28,54,977
Nov 2023BSE close	31.57	+62.3%	18.50	32.10	18.11	60,27,244
Oct 2023BSE close	19.45	−2.8%	20.00	21.65	17.99	6,34,086
Sep 2023BSE close	20.00	0.0%	20.05	24.50	19.50	16,65,480
Aug 2023BSE close	20.01	+4.3%	19.60	21.45	17.75	17,65,839
Jul 2023BSE close	19.18	−0.6%	20.20	21.22	17.86	12,69,063
Jun 2023BSE close	19.30	−12.6%	22.55	22.90	18.20	26,31,505
May 2023BSE close	22.08	+50.4%	14.80	25.00	13.99	50,36,885
Apr 2023BSE close	14.68	−0.7%	15.40	16.25	14.05	8,41,086
Mar 2023BSE close	14.79	+10.4%	13.75	16.38	12.40	15,35,426
Feb 2023BSE close	13.40	−11.3%	15.50	15.85	12.25	7,57,171
Jan 2023BSE close	15.10	−5.9%	16.40	16.55	14.50	8,80,919
Dec 2022BSE close	16.05	−10.3%	18.25	19.50	14.15	25,39,415
Nov 2022BSE close	17.90	+45.4%	14.53	19.80	12.10	38,30,935
Oct 2022BSE close	12.31	−3.9%	13.00	13.28	11.00	3,94,609
Sep 2022BSE close	12.81	−0.4%	13.15	13.93	12.00	8,29,523
Aug 2022BSE close	12.86	−3.4%	13.40	14.00	12.00	5,33,810
Jul 2022BSE close	13.31	+3.2%	13.35	14.00	12.20	3,84,015
Jun 2022BSE close	12.90	−10.4%	14.75	14.87	11.52	5,52,069
May 2022BSE close	14.40	−11.4%	16.90	16.90	12.70	7,46,232
Apr 2022BSE close	16.25	+21.7%	13.77	17.70	13.11	10,25,903
Mar 2022BSE close	13.35	+0.4%	13.87	14.60	11.88	7,32,757
Feb 2022BSE close	13.30	−0.7%	13.75	18.30	11.15	13,00,193
Jan 2022BSE close	13.40	−11.8%	16.00	17.50	13.15	14,95,600
Dec 2021BSE close	15.20	+21.0%	12.85	16.20	10.05	10,33,913
Nov 2021BSE close	12.56	+5.5%	12.85	13.50	11.91	4,20,995
Oct 2021BSE close	11.91	−11.8%	13.75	13.80	11.41	16,53,934
Sep 2021BSE close	13.50	+6.6%	13.00	13.76	11.00	5,13,638
Aug 2021BSE close	12.67	−1.4%	13.15	13.79	11.00	8,40,203
Jul 2021BSE close	12.85	−6.5%	14.40	14.40	11.68	7,54,476
Jun 2021BSE close	13.74	−3.5%	14.95	16.30	11.85	15,30,714
May 2021BSE close	14.24	+10.3%	12.91	14.24	10.94	6,01,157
Apr 2021BSE close	12.91	+18.5%	11.10	15.73	11.10	11,20,313
Mar 2021BSE close	10.89	−19.9%	13.32	13.32	9.70	5,76,385
Feb 2021BSE close	13.59	+3.4%	13.40	16.50	13.39	12,13,339
Jan 2021BSE close	13.14	+45.0%	9.24	13.14	9.24	14,82,625
Dec 2020BSE close	9.06	+52.3%	6.06	9.06	6.06	6,50,228
Nov 2020BSE close	5.95	+44.4%	4.20	5.95	4.20	7,53,214
Oct 2020BSE close	4.12	+6.2%	3.95	4.12	3.39	47,19,197
Sep 2020BSE close	3.88	+109.7%	1.90	3.88	1.77	17,41,105
Aug 2020BSE close	1.85	+1.1%	1.90	2.02	1.57	56,35,079
Jul 2020BSE close	1.83	+9.6%	1.65	2.00	1.46	21,93,259
Jun 2020BSE close	1.67	+39.2%	1.18	2.05	1.18	9,40,291
May 2020BSE close	1.20	+9.1%	1.10	1.26	1.10	44,161
Apr 2020BSE close	1.10	+11.1%	1.03	1.10	0.94	35,047
Mar 2020BSE close	0.99	−13.9%	1.15	1.20	0.91	3,36,022
Feb 2020BSE close	1.15	−8.0%	1.25	1.65	1.15	2,04,006
Jan 2020BSE close	1.25	+38.9%	0.75	1.51	0.75	3,33,004
Dec 2019BSE close	0.90	0.0%	0.76	1.03	0.75	32,94,371
Nov 2019BSE close	0.90	+21.6%	0.83	0.99	0.64	4,83,434
Oct 2019BSE close	0.74	−15.9%	0.96	0.96	0.58	8,84,087
Sep 2019BSE close	0.88	+4.8%	0.95	1.30	0.61	12,19,524
Aug 2019BSE close	0.84	+5.0%	0.80	0.95	0.62	1,42,609
Jul 2019BSE close	0.80	+14.3%	0.69	0.93	0.64	2,19,793
Jun 2019BSE close	0.70	+7.7%	0.65	0.74	0.62	11,42,877
May 2019BSE close	0.65	−5.8%	0.72	0.75	0.62	12,78,991
Apr 2019BSE close	0.69	+38.0%	0.52	0.69	0.45	2,98,205
Mar 2019BSE close	0.50	+4.2%	0.48	0.52	0.43	3,30,500
Feb 2019BSE close	0.48	−7.7%	0.53	0.53	0.45	17,46,907
Jan 2019BSE close	0.52	+6.1%	0.49	0.53	0.49	9,23,123
Dec 2018BSE close	0.49	−19.7%	0.58	0.58	0.49	20,09,313
Nov 2018BSE close	0.61	−14.1%	0.74	0.95	0.61	3,79,199
Oct 2018BSE close	0.71	+31.5%	0.55	0.71	0.54	4,41,474
Sep 2018BSE close	0.54	+5.9%	0.50	0.56	0.49	27,26,965
Aug 2018BSE close	0.51	−52.3%	1.05	1.05	0.51	5,64,487
Jul 2018BSE close	1.07	−25.2%	1.41	1.41	1.07	31,220
Jun 2018BSE close	1.43	−23.9%	1.85	1.85	1.43	26,552
May 2018BSE close	1.88	−24.8%	2.45	2.45	1.88	43,286
Apr 2018BSE close	2.50	0.0%	2.50	2.50	2.50	38,352
Mar 2018BSE close	2.50	0.0%	2.50	2.50	2.50	5,291
Feb 2018BSE close	2.50	0.0%	2.50	2.50	2.50	10,933
Jan 2018BSE close	2.50	−28.6%	3.43	3.43	2.50	1,31,732
Dec 2017BSE close	3.50	0.0%	3.50	3.50	3.50	13,271
Nov 2017BSE close	3.50	−2.2%	3.51	3.51	3.50	61,916
Oct 2017BSE close	3.58	−28.3%	4.90	4.90	3.58	5,66,825
Sep 2017BSE close	4.99	0.0%	4.99	4.99	4.99	43,918
Aug 2017BSE close	4.99	0.0%	4.99	4.99	4.99	7,238
Jul 2017BSE close	4.99	0.0%	4.99	4.99	4.99	34,872
Jun 2017BSE close	4.99	0.0%	4.99	4.99	4.99	20,171
May 2017BSE close	4.99	0.0%	4.99	4.99	4.99	7,181
Apr 2017BSE close	4.99	0.0%	4.99	4.99	4.99	4,971
Mar 2017BSE close	4.99	0.0%	4.99	4.99	4.99	11,463
Feb 2017BSE close	4.99	−2.3%	5.01	5.08	4.99	44,945
Jan 2017BSE close	5.11	−26.9%	6.86	6.86	5.11	3,00,195
Dec 2016BSE close	6.99	0.0%	6.99	6.99	6.99	12,09,058
Nov 2016BSE close	6.99	−13.7%	8.00	8.35	6.99	31,31,084
Oct 2016BSE close	8.10	−18.8%	9.79	9.81	7.99	26,01,879
Sep 2016BSE close	9.98	0.0%	9.98	10.35	9.98	2,30,114
Aug 2016BSE close	9.98	−12.5%	11.18	11.18	9.98	1,58,584
Jul 2016BSE close	11.40	−20.0%	13.97	13.97	11.40	24,311
Jun 2016BSE close	14.25	−13.1%	16.10	16.10	14.25	5,417
May 2016BSE close	16.40	−19.8%	20.05	20.05	16.40	4,108
Apr 2016BSE close	20.45	−12.4%	22.90	22.90	20.45	253
Mar 2016BSE close	23.35	0.0%	23.35	23.35	23.35	967
Feb 2016BSE close	23.35	−12.4%	26.15	26.15	23.35	84,905
Jan 2016BSE close	26.65	−20.0%	32.65	32.65	26.65	8,283
Dec 2015BSE close	33.30	−20.0%	40.80	40.80	33.30	14,937
Nov 2015BSE close	41.60	−20.0%	51.00	51.00	41.60	3,659
Oct 2015BSE close	52.00	−14.9%	61.20	65.60	52.00	42,43,196
Sep 2015BSE close	61.10	+23.8%	49.40	61.25	42.00	92,10,300
Aug 2015BSE close	49.35	+11.3%	44.40	50.50	42.70	54,89,375
Jul 2015BSE close	44.35	+8.7%	41.00	49.40	28.20	32,71,357
Jun 2015BSE close	40.80	−13.5%	47.15	63.00	37.15	49,16,774
May 2015BSE close	47.15	−2.0%	55.00	55.00	35.25	32,12,730
Apr 2015BSE close	48.10	−7.4%	51.95	69.75	40.00	21,35,413
Mar 2015BSE close	51.95	+7.2%	49.00	56.00	42.45	45,68,884
Feb 2015BSE close	48.45	+34.6%	36.00	50.85	35.50	23,61,304
Jan 2015BSE close	36.00	+20.0%	30.80	37.20	28.90	8,00,299
Dec 2014BSE close	30.00	+58.7%	19.00	32.70	18.00	45,42,919
Nov 2014BSE close	18.90	+52.1%	12.45	18.90	12.24	59,65,728
Oct 2014BSE close	12.43	−5.1%	13.32	14.38	12.05	17,55,017
Sep 2014BSE close	13.10	−18.9%	16.15	16.15	12.05	1,88,670
Aug 2014BSE close	16.15	−57.7%	37.40	37.40	16.15	25,842
Jul 2014BSE close	38.15	+16.2%	33.45	44.60	33.45	48,031
Jun 2014BSE close	32.82	+126.3%	14.75	32.82	14.30	5,58,044
May 2014BSE close	14.50	−40.2%	24.50	25.40	14.35	29,82,153
Apr 2014BSE close	24.25	−30.2%	35.00	37.75	24.20	12,00,905
Mar 2014BSE close	34.75	−37.5%	53.15	53.45	31.65	2,05,44,716
Feb 2014BSE close	55.60	−44.2%	94.65	95.30	55.55	47,78,156
Jan 2014BSE close	99.60	−46.4%	185.50	185.95	92.95	1,34,64,417
Dec 2013BSE close	185.70	+0.7%	183.75	199.90	154.65	1,01,56,920
Nov 2013BSE close	184.35	+2.6%	180.10	184.95	163.50	62,77,016
Oct 2013BSE close	179.75	+4.9%	171.13	184.80	169.28	49,22,230
Sep 2013BSE close	171.30	−2.0%	176.00	176.05	167.60	44,16,680
Aug 2013BSE close	174.88	+0.9%	173.75	175.38	162.78	44,65,392
Jul 2013BSE close	173.30	+2.7%	168.00	176.80	156.00	44,41,572
Jun 2013BSE close	168.80	+0.7%	166.55	169.35	161.75	17,27,314
May 2013BSE close	167.63	–	112.50	170.68	112.50	2,69,490

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	15.27	15.27	13.52	14.73	14.65	63,547	71.0%
28 Oct 2026	15.19	15.27	14.70	15.02	14.96	6,742	87.8%
27 Oct 2026	15.00	15.39	14.60	14.93	14.91	18,964	89.8%
26 Oct 2026	15.15	15.69	14.93	15.19	15.07	10,546	92.7%
23 Oct 2026	15.37	15.67	14.50	14.85	15.02	17,307	90.1%
22 Oct 2026	15.38	16.39	15.20	15.44	15.70	12,249	50.5%
21 Oct 2026	15.72	15.99	15.61	15.69	15.75	10,246	99.8%
19 Oct 2026	16.20	16.20	15.40	15.71	15.63	29,423	65.8%
16 Oct 2026	15.18	16.50	15.18	15.83	15.98	8,529	92.8%
15 Oct 2026	16.47	16.47	15.45	15.53	15.85	24,639	78.8%
14 Oct 2026	15.97	16.47	15.97	16.28	16.07	15,918	98.9%
13 Oct 2026	16.43	16.43	15.71	16.05	16.02	4,677	81.2%
12 Oct 2026	16.09	16.49	15.70	16.31	16.25	6,798	73.6%
9 Oct 2026	15.64	16.20	15.51	15.76	15.89	22,900	91.2%
8 Oct 2026	16.07	16.27	15.64	15.97	15.98	23,411	78.6%
7 Oct 2026	16.66	16.66	15.62	16.07	15.91	18,854	47.0%
6 Oct 2026	15.35	16.44	15.25	16.18	15.68	21,385	82.3%
5 Oct 2026	15.47	15.49	15.15	15.21	15.33	8,335	93.3%
1 Oct 2026	15.42	15.86	15.09	15.11	15.29	11,914	89.0%
30 Sep 2026	15.30	15.71	15.17	15.36	15.42	25,713	91.4%
29 Sep 2026	15.36	15.66	15.30	15.48	15.50	27,693	75.3%
28 Sep 2026	15.93	15.93	15.30	15.66	15.67	17,719	65.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.RRIL bonus and split history

Ex-date	Event	Price factor	What happened
17 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
11 Oct 2013	Split	0.5000	Each share became 2.
2 May 2013	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 20 Mar 2013), and the action's terms do not account for the move. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.