Rachana Infrastructure Limited RILINFRA
NSE · India · Industrial Services
INR 65.55+3.10 (+4.96%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 32.45 | -1.96% | INR 33.45 | INR 33.65 | INR 31.70 | 8.60K |
| 2026-09-29 | INR 33.10 | -2.93% | INR 33.80 | INR 33.80 | INR 32.85 | 6.30K |
| 2026-09-28 | INR 34.10 | +3.96% | INR 32.80 | INR 36.90 | INR 32.50 | 11.50K |
| 2026-09-25 | INR 32.80 | -1.20% | INR 33.00 | INR 33.50 | INR 32.25 | 11.60K |
| 2026-09-24 | INR 33.20 | +0.45% | INR 33.05 | INR 33.55 | INR 32.55 | 4.80K |
| 2026-09-23 | INR 33.05 | -0.90% | INR 34.45 | INR 34.45 | INR 33.00 | 5.10K |
| 2026-09-22 | INR 33.35 | +1.52% | INR 32.85 | INR 33.50 | INR 32.85 | 5.10K |
| 2026-09-21 | INR 32.85 | +1.23% | INR 33.50 | INR 33.75 | INR 32.10 | 11.20K |
| 2026-09-18 | INR 32.45 | -0.92% | INR 32.95 | INR 33.50 | INR 32.40 | 7.30K |
| 2026-09-17 | INR 32.75 | 0.00% | INR 32.90 | INR 33.10 | INR 32.10 | 3.80K |
| 2026-09-16 | INR 32.75 | -2.38% | INR 34.00 | INR 34.00 | INR 32.25 | 5.20K |
| 2026-09-15 | INR 33.55 | +5.17% | INR 32.35 | INR 34.00 | INR 32.35 | 12.10K |
| 2026-09-11 | INR 31.90 | -2.74% | INR 32.10 | INR 33.50 | INR 31.00 | 109.70K |
| 2026-09-10 | INR 32.80 | +1.71% | INR 32.60 | INR 33.50 | INR 32.60 | 12.10K |
| 2026-09-09 | INR 32.25 | +1.57% | INR 32.95 | INR 32.95 | INR 31.55 | 14.00K |
| 2026-09-08 | INR 31.75 | -4.22% | INR 32.40 | INR 33.50 | INR 31.00 | 51.40K |
| 2026-09-07 | INR 33.15 | -5.69% | INR 34.50 | INR 35.65 | INR 30.20 | 35.10K |
| 2026-09-04 | INR 35.15 | +0.14% | INR 36.00 | INR 36.00 | INR 35.05 | 4.90K |
| 2026-09-03 | INR 35.10 | -1.27% | INR 35.50 | INR 36.15 | INR 34.80 | 7.20K |
| 2026-09-02 | INR 35.55 | -0.42% | INR 35.85 | INR 36.50 | INR 34.35 | 8.90K |
| 2026-09-01 | INR 35.70 | -1.38% | INR 35.40 | INR 36.20 | INR 35.40 | 5.00K |
| 2026-08-31 | INR 36.20 | +0.84% | INR 36.00 | INR 36.50 | INR 35.85 | 6.60K |
| 2026-08-28 | INR 35.90 | +0.84% | INR 36.50 | INR 36.50 | INR 35.55 | 5.60K |
| 2026-08-27 | INR 35.60 | -1.11% | INR 36.45 | INR 36.45 | INR 35.40 | 3.20K |
| 2026-08-26 | INR 36.00 | -0.55% | INR 35.75 | INR 36.00 | INR 35.70 | 4.90K |
| 2026-08-25 | INR 36.20 | -0.69% | INR 35.75 | INR 37.00 | INR 35.50 | 9.20K |
| 2026-08-24 | INR 36.45 | -0.55% | INR 36.70 | INR 36.95 | INR 35.90 | 10.30K |
| 2026-08-21 | INR 36.65 | -0.54% | INR 36.35 | INR 37.20 | INR 36.35 | 2.20K |
| 2026-08-20 | INR 36.85 | +0.27% | INR 37.75 | INR 37.85 | INR 36.00 | 15.10K |
| 2026-08-19 | INR 36.75 | -0.54% | INR 37.45 | INR 37.75 | INR 36.05 | 6.10K |
| 2026-08-18 | INR 36.95 | -1.60% | INR 37.65 | INR 37.70 | INR 36.80 | 11.00K |
| 2026-08-17 | INR 37.55 | +1.49% | INR 37.95 | INR 38.25 | INR 36.85 | 9.70K |
| 2026-08-14 | INR 37.00 | -0.67% | INR 37.25 | INR 38.55 | INR 36.55 | 13.30K |
| 2026-08-13 | INR 37.25 | -2.10% | INR 36.55 | INR 37.85 | INR 36.55 | 15.20K |
| 2026-08-12 | INR 38.05 | +0.93% | INR 37.70 | INR 38.40 | INR 36.80 | 14.00K |
| 2026-08-11 | INR 37.70 | -0.40% | INR 37.35 | INR 38.00 | INR 37.25 | 4.90K |
| 2026-08-10 | INR 37.85 | +0.26% | INR 38.50 | INR 38.50 | INR 37.00 | 13.70K |
| 2026-08-07 | INR 37.75 | +0.13% | INR 37.70 | INR 38.90 | INR 37.00 | 8.40K |
| 2026-08-06 | INR 37.70 | -0.92% | INR 38.05 | INR 38.80 | INR 37.65 | 4.40K |
| 2026-08-05 | INR 38.05 | -0.39% | INR 38.20 | INR 38.90 | INR 37.65 | 10.60K |
| 2026-08-04 | INR 38.20 | -1.42% | INR 38.30 | INR 38.95 | INR 37.50 | 12.70K |
| 2026-08-03 | INR 38.75 | 0.00% | INR 38.85 | INR 39.50 | INR 38.30 | 6.90K |
| 2026-07-31 | INR 38.75 | +0.26% | INR 36.80 | INR 39.20 | INR 36.80 | 5.50K |
| 2026-07-30 | INR 38.65 | -2.52% | INR 39.65 | INR 39.65 | INR 38.25 | 10.40K |
| 2026-07-29 | INR 39.65 | +1.67% | INR 38.50 | INR 39.65 | INR 38.50 | 5.80K |
| 2026-07-28 | INR 39.00 | -0.89% | INR 39.00 | INR 39.95 | INR 38.70 | 23.00K |
| 2026-07-27 | INR 39.35 | -0.38% | INR 39.85 | INR 39.90 | INR 38.55 | 7.60K |
| 2026-07-24 | INR 39.50 | -0.25% | INR 39.00 | INR 40.00 | INR 39.00 | 7.30K |
| 2026-07-23 | INR 39.60 | +0.76% | INR 40.25 | INR 40.60 | INR 39.30 | 13.40K |
| 2026-07-22 | INR 39.30 | +5.50% | INR 37.70 | INR 42.90 | INR 37.65 | 75.00K |
| 2026-07-21 | INR 37.25 | -1.97% | INR 37.35 | INR 38.05 | INR 37.05 | 8.70K |
| 2026-07-20 | INR 38.00 | +0.66% | INR 37.75 | INR 38.35 | INR 36.75 | 12.80K |
| 2026-07-17 | INR 37.75 | -2.58% | INR 38.55 | INR 38.55 | INR 37.00 | 12.80K |
| 2026-07-16 | INR 38.75 | -1.02% | INR 39.30 | INR 39.30 | INR 38.20 | 2.90K |
| 2026-07-15 | INR 39.15 | +0.90% | INR 38.60 | INR 39.90 | INR 38.60 | 8.80K |
| 2026-07-14 | INR 38.80 | -1.77% | INR 39.55 | INR 39.65 | INR 38.75 | 7.80K |
| 2026-07-13 | INR 39.50 | -1.50% | INR 39.50 | INR 40.00 | INR 38.00 | 15.00K |
| 2026-07-10 | INR 40.10 | -3.02% | INR 41.40 | INR 41.45 | INR 39.30 | 24.30K |
| 2026-07-09 | INR 41.35 | +11.61% | INR 36.90 | INR 42.00 | INR 36.05 | 64.30K |
| 2026-07-08 | INR 37.05 | +3.06% | INR 35.25 | INR 37.90 | INR 35.25 | 24.70K |
| 2026-07-07 | INR 35.95 | -2.97% | INR 37.75 | INR 37.90 | INR 35.15 | 34.60K |
| 2026-07-06 | INR 37.05 | -7.61% | INR 38.55 | INR 39.85 | INR 36.50 | 40.40K |
| 2026-07-03 | INR 40.10 | -0.25% | INR 39.85 | INR 40.90 | INR 39.50 | 7.90K |
| 2026-07-02 | INR 40.20 | +4.55% | INR 38.45 | INR 40.80 | INR 38.45 | 30.70K |
| 2026-07-01 | INR 38.45 | +3.92% | INR 37.85 | INR 40.55 | INR 37.00 | 46.40K |
| 2026-06-30 | INR 37.00 | -10.63% | INR 41.00 | INR 41.05 | INR 35.45 | 57.90K |
| 2026-06-29 | INR 41.40 | -4.50% | INR 43.30 | INR 43.35 | INR 40.90 | 30.50K |
| 2026-06-26 | INR 43.35 | 0.00% | INR 43.35 | INR 43.35 | INR 43.35 | 0 |
| 2026-06-25 | INR 43.35 | -2.80% | INR 46.00 | INR 46.70 | INR 43.00 | 38.30K |
| 2026-06-24 | INR 44.60 | +0.34% | INR 44.60 | INR 47.50 | INR 42.30 | 51.80K |
| 2026-06-23 | INR 44.45 | +9.35% | INR 40.90 | INR 45.80 | INR 40.70 | 87.00K |
| 2026-06-22 | INR 40.65 | +6.27% | INR 38.55 | INR 41.00 | INR 38.05 | 66.30K |
| 2026-06-19 | INR 38.25 | -0.65% | INR 39.50 | INR 39.90 | INR 37.80 | 26.70K |
| 2026-06-18 | INR 38.50 | +4.90% | INR 37.30 | INR 40.00 | INR 37.05 | 47.10K |
| 2026-06-17 | INR 36.70 | -1.34% | INR 36.95 | INR 37.00 | INR 36.00 | 7.90K |
| 2026-06-16 | INR 37.20 | +2.48% | INR 36.80 | INR 38.25 | INR 36.50 | 14.60K |
| 2026-06-15 | INR 36.30 | +5.83% | INR 35.00 | INR 36.85 | INR 35.00 | 15.80K |
| 2026-06-12 | INR 34.30 | -1.29% | INR 34.30 | INR 35.00 | INR 34.15 | 3.10K |
| 2026-06-11 | INR 34.75 | -1.56% | INR 35.30 | INR 35.30 | INR 34.30 | 9.00K |
| 2026-06-10 | INR 35.30 | +1.15% | INR 36.00 | INR 36.00 | INR 34.60 | 1.70K |
| 2026-06-09 | INR 34.90 | -3.19% | INR 36.20 | INR 36.20 | INR 34.15 | 11.20K |
| 2026-06-08 | INR 36.05 | -4.50% | INR 37.25 | INR 37.50 | INR 35.85 | 12.70K |
| 2026-06-05 | INR 37.75 | +2.44% | INR 37.00 | INR 39.25 | INR 36.00 | 19.20K |
| 2026-06-04 | INR 36.85 | +0.68% | INR 37.40 | INR 37.40 | INR 35.05 | 28.30K |
| 2026-06-03 | INR 36.60 | -4.44% | INR 37.50 | INR 37.70 | INR 36.00 | 14.00K |
| 2026-06-02 | INR 38.30 | +0.66% | INR 39.30 | INR 39.50 | INR 38.05 | 45.20K |
| 2026-06-01 | INR 38.05 | +7.49% | INR 40.00 | INR 40.00 | INR 37.15 | 113.10K |
| 2026-05-29 | INR 35.40 | +4.73% | INR 33.50 | INR 35.65 | INR 33.50 | 45.60K |
| 2026-05-28 | INR 33.80 | 0.00% | INR 33.80 | INR 33.80 | INR 33.80 | 0 |
| 2026-05-27 | INR 33.80 | -3.01% | INR 34.05 | INR 34.45 | INR 33.65 | 16.00K |