Reliance Infrastructure Limited RELINFRA
NSE · India · Utilities
INR 46.48+2.21 (+4.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 46.48 | +4.99% | INR 46.48 | INR 46.48 | INR 46.48 | 674.43K |
| 2026-09-30 | INR 44.27 | +1.96% | INR 42.56 | INR 44.28 | INR 42.56 | 736.70K |
| 2026-09-29 | INR 43.42 | -1.99% | INR 43.43 | INR 43.43 | INR 43.42 | 40.40K |
| 2026-09-28 | INR 44.30 | -1.99% | INR 44.30 | INR 44.30 | INR 44.30 | 34.21K |
| 2026-09-25 | INR 45.20 | -1.99% | INR 45.20 | INR 45.20 | INR 45.20 | 59.90K |
| 2026-09-24 | INR 46.12 | -2.00% | INR 46.12 | INR 46.12 | INR 46.12 | 133.34K |
| 2026-09-23 | INR 47.06 | -2.00% | INR 47.06 | INR 47.06 | INR 47.06 | 46.34K |
| 2026-09-22 | INR 48.02 | -2.00% | INR 48.02 | INR 48.02 | INR 48.02 | 71.11K |
| 2026-09-21 | INR 49.00 | -1.98% | INR 49.00 | INR 49.00 | INR 49.00 | 67.60K |
| 2026-09-18 | INR 49.99 | -2.00% | INR 51.01 | INR 51.50 | INR 49.99 | 505.39K |
| 2026-09-17 | INR 51.01 | -1.03% | INR 50.51 | INR 51.90 | INR 50.51 | 502.08K |
| 2026-09-16 | INR 51.54 | -2.00% | INR 51.54 | INR 52.00 | INR 51.54 | 79.03K |
| 2026-09-15 | INR 52.59 | -1.99% | INR 52.60 | INR 54.00 | INR 52.59 | 63.09K |
| 2026-09-14 | INR 53.66 | 0.00% | INR 53.66 | INR 53.66 | INR 53.66 | 0 |
| 2026-09-11 | INR 53.66 | -1.99% | INR 53.67 | INR 54.75 | INR 53.66 | 110.61K |
| 2026-09-10 | INR 54.75 | -1.99% | INR 55.50 | INR 56.00 | INR 54.75 | 323.19K |
| 2026-09-09 | INR 55.86 | -2.00% | INR 57.00 | INR 58.00 | INR 55.86 | 231.94K |
| 2026-09-08 | INR 57.00 | -1.99% | INR 58.29 | INR 58.70 | INR 57.00 | 268.68K |
| 2026-09-07 | INR 58.16 | +2.00% | INR 57.00 | INR 58.16 | INR 56.99 | 79.79K |
| 2026-09-04 | INR 57.02 | +1.99% | INR 55.90 | INR 57.02 | INR 54.80 | 198.79K |
| 2026-09-03 | INR 55.91 | -2.00% | INR 55.91 | INR 56.47 | INR 55.91 | 381.08K |
| 2026-09-02 | INR 57.05 | -1.99% | INR 58.50 | INR 59.30 | INR 57.05 | 333.92K |
| 2026-09-01 | INR 58.21 | -1.99% | INR 59.00 | INR 59.21 | INR 58.21 | 186.06K |
| 2026-08-31 | INR 59.39 | -2.00% | INR 59.65 | INR 61.40 | INR 59.39 | 200.40K |
| 2026-08-28 | INR 60.60 | -1.70% | INR 61.60 | INR 61.98 | INR 60.42 | 179.43K |
| 2026-08-27 | INR 61.65 | +1.46% | INR 61.94 | INR 61.97 | INR 60.11 | 208.40K |
| 2026-08-26 | INR 60.76 | -1.17% | INR 60.50 | INR 62.50 | INR 60.26 | 805.97K |
| 2026-08-25 | INR 61.48 | -1.99% | INR 62.73 | INR 62.73 | INR 61.48 | 231.70K |
| 2026-08-24 | INR 62.73 | -0.68% | INR 62.40 | INR 64.42 | INR 61.90 | 708.00K |
| 2026-08-21 | INR 63.16 | +1.99% | INR 60.70 | INR 63.16 | INR 60.70 | 524.71K |
| 2026-08-20 | INR 61.93 | -1.99% | INR 61.93 | INR 61.93 | INR 61.93 | 91.09K |
| 2026-08-19 | INR 63.19 | -1.99% | INR 63.19 | INR 63.19 | INR 63.19 | 57.46K |
| 2026-08-18 | INR 64.47 | -1.99% | INR 64.47 | INR 64.47 | INR 64.47 | 139.01K |
| 2026-08-17 | INR 65.78 | -2.00% | INR 65.78 | INR 67.00 | INR 65.78 | 294.85K |
| 2026-08-14 | INR 67.12 | -1.99% | INR 67.12 | INR 67.12 | INR 67.12 | 13.79K |
| 2026-08-13 | INR 68.48 | -1.99% | INR 68.48 | INR 68.48 | INR 68.48 | 14.56K |
| 2026-08-12 | INR 69.87 | -1.99% | INR 69.87 | INR 69.87 | INR 69.87 | 17.43K |
| 2026-08-11 | INR 71.29 | -1.99% | INR 71.29 | INR 71.29 | INR 71.29 | 46.58K |
| 2026-08-10 | INR 72.74 | -4.99% | INR 76.40 | INR 76.40 | INR 72.74 | 1.30M |
| 2026-08-07 | INR 76.56 | +4.93% | INR 75.30 | INR 76.60 | INR 74.00 | 1.52M |
| 2026-08-06 | INR 72.96 | +4.99% | INR 72.96 | INR 72.96 | INR 70.88 | 2.26M |
| 2026-08-05 | INR 69.49 | +4.99% | INR 69.49 | INR 69.49 | INR 69.49 | 45.40K |
| 2026-08-04 | INR 66.19 | +5.00% | INR 66.19 | INR 66.19 | INR 66.19 | 29.17K |
| 2026-08-03 | INR 63.04 | +5.00% | INR 63.04 | INR 63.04 | INR 63.04 | 214.55K |
| 2026-07-31 | INR 60.04 | 0.00% | INR 60.04 | INR 60.04 | INR 60.04 | 0 |
| 2026-07-30 | INR 60.04 | 0.00% | INR 60.04 | INR 60.04 | INR 60.04 | 0 |
| 2026-07-29 | INR 60.04 | 0.00% | INR 60.04 | INR 60.04 | INR 60.04 | 0 |
| 2026-07-28 | INR 60.04 | 0.00% | INR 60.04 | INR 60.04 | INR 60.04 | 0 |
| 2026-07-27 | INR 60.04 | -4.98% | INR 60.04 | INR 63.19 | INR 60.04 | 2.21M |
| 2026-07-24 | INR 63.19 | 0.00% | INR 63.19 | INR 63.19 | INR 63.19 | 0 |
| 2026-07-23 | INR 63.19 | 0.00% | INR 63.19 | INR 63.19 | INR 63.19 | 0 |
| 2026-07-22 | INR 63.19 | 0.00% | INR 63.19 | INR 63.19 | INR 63.19 | 0 |
| 2026-07-21 | INR 63.19 | 0.00% | INR 63.19 | INR 63.19 | INR 63.19 | 0 |
| 2026-07-20 | INR 63.19 | -4.89% | INR 63.12 | INR 67.88 | INR 63.12 | 2.33M |
| 2026-07-17 | INR 66.44 | 0.00% | INR 66.44 | INR 66.44 | INR 66.44 | 0 |
| 2026-07-16 | INR 66.44 | 0.00% | INR 66.44 | INR 66.44 | INR 66.44 | 0 |
| 2026-07-15 | INR 66.44 | 0.00% | INR 66.44 | INR 66.44 | INR 66.44 | 0 |
| 2026-07-14 | INR 66.44 | 0.00% | INR 66.44 | INR 66.44 | INR 66.44 | 0 |
| 2026-07-13 | INR 66.44 | -4.99% | INR 66.44 | INR 66.44 | INR 66.44 | 957.83K |
| 2026-07-10 | INR 69.93 | 0.00% | INR 69.93 | INR 69.93 | INR 69.93 | 0 |
| 2026-07-09 | INR 69.93 | 0.00% | INR 69.93 | INR 69.93 | INR 69.93 | 0 |
| 2026-07-08 | INR 69.93 | 0.00% | INR 69.93 | INR 69.93 | INR 69.93 | 0 |
| 2026-07-07 | INR 69.93 | 0.00% | INR 69.93 | INR 69.93 | INR 69.93 | 0 |
| 2026-07-06 | INR 69.93 | -5.00% | INR 69.93 | INR 69.93 | INR 69.93 | 210.33K |
| 2026-07-03 | INR 73.61 | 0.00% | INR 73.61 | INR 73.61 | INR 73.61 | 0 |
| 2026-07-02 | INR 73.61 | 0.00% | INR 73.61 | INR 73.61 | INR 73.61 | 0 |
| 2026-07-01 | INR 73.61 | 0.00% | INR 73.61 | INR 73.61 | INR 73.61 | 0 |
| 2026-06-30 | INR 73.61 | 0.00% | INR 73.61 | INR 73.61 | INR 73.61 | 0 |
| 2026-06-29 | INR 73.61 | -4.99% | INR 73.61 | INR 73.61 | INR 73.61 | 179.68K |
| 2026-06-26 | INR 77.48 | 0.00% | INR 77.48 | INR 77.48 | INR 77.48 | 0 |
| 2026-06-25 | INR 77.48 | 0.00% | INR 77.48 | INR 77.48 | INR 77.48 | 0 |
| 2026-06-24 | INR 77.48 | 0.00% | INR 77.48 | INR 77.48 | INR 77.48 | 0 |
| 2026-06-23 | INR 77.48 | 0.00% | INR 77.48 | INR 77.48 | INR 77.48 | 0 |
| 2026-06-22 | INR 77.48 | -4.99% | INR 77.48 | INR 81.55 | INR 77.48 | 2.07M |
| 2026-06-19 | INR 81.55 | 0.00% | INR 81.55 | INR 81.55 | INR 81.55 | 0 |
| 2026-06-18 | INR 81.55 | 0.00% | INR 81.55 | INR 81.55 | INR 81.55 | 0 |
| 2026-06-17 | INR 81.55 | 0.00% | INR 81.55 | INR 81.55 | INR 81.55 | 0 |
| 2026-06-16 | INR 81.55 | 0.00% | INR 81.55 | INR 81.55 | INR 81.55 | 0 |
| 2026-06-15 | INR 81.55 | -5.00% | INR 81.55 | INR 81.55 | INR 81.55 | 174.34K |
| 2026-06-12 | INR 85.84 | 0.00% | INR 85.84 | INR 85.84 | INR 85.84 | 0 |
| 2026-06-11 | INR 85.84 | 0.00% | INR 85.84 | INR 85.84 | INR 85.84 | 0 |
| 2026-06-10 | INR 85.84 | 0.00% | INR 85.84 | INR 85.84 | INR 85.84 | 0 |
| 2026-06-09 | INR 85.84 | 0.00% | INR 85.84 | INR 85.84 | INR 85.84 | 0 |
| 2026-06-08 | INR 85.84 | +4.99% | INR 84.99 | INR 85.84 | INR 83.40 | 815.48K |
| 2026-06-05 | INR 81.76 | +5.00% | INR 81.76 | INR 81.76 | INR 78.58 | 1.67M |
| 2026-06-04 | INR 77.87 | +4.99% | INR 77.87 | INR 77.87 | INR 77.87 | 1.03M |
| 2026-06-03 | INR 74.17 | +5.00% | INR 74.17 | INR 74.17 | INR 74.17 | 129.90K |
| 2026-06-02 | INR 70.64 | +4.99% | INR 68.10 | INR 70.64 | INR 67.30 | 424.43K |
| 2026-06-01 | INR 67.28 | +4.99% | INR 64.11 | INR 67.28 | INR 64.11 | 2.40M |
| 2026-05-29 | INR 64.08 | 0.00% | INR 64.08 | INR 64.08 | INR 64.08 | 0 |