Reliance Infrastructure Limited - RELINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.35	103.81	103.81	110.5	102.8	1.65M
February 19, 2026	112	108.21	108.21	114.48	106.2	1.85M
February 18, 2026	106.9	109.04	109.04	109.04	105.15	557,122
February 17, 2026	95.2	103.85	103.85	103.85	93.97	2.64M
February 16, 2026	101.5	98.91	98.91	101.5	98.91	1.28M
February 13, 2026	108.99	104.11	104.11	109.25	104.11	1.57M
February 12, 2026	115.7	109.58	109.58	115.9	109.09	1.79M
February 11, 2026	120.24	114.81	114.81	120.5	113.85	1.47M
February 10, 2026	114.6	119.84	119.84	121.81	114.5	1.53M
February 09, 2026	114.5	116.79	116.79	123	114.11	2.56M
February 06, 2026	121.55	120.11	120.11	124	119.73	1.76M
February 05, 2026	131.66	126.03	126.03	132.27	126.03	1.42M
February 04, 2026	123.05	132.66	132.66	132.66	121.15	3.4M
February 03, 2026	115.2	126.35	126.35	127	114.94	7.95M
February 02, 2026	120.98	120.98	120.98	120.98	120.98	154,571
February 01, 2026	127.34	127.34	127.34	127.34	127.34	183,110
January 30, 2026	134.04	134.04	134.04	134.04	134.04	0
January 29, 2026	134.04	134.04	134.04	134.04	134.04	0
January 28, 2026	134.04	134.04	134.04	134.04	134.04	0
January 27, 2026	134.04	134.04	134.04	134.04	134.04	151,085
January 23, 2026	141.09	141.09	141.09	141.09	141.09	0
January 22, 2026	141.09	141.09	141.09	141.09	141.09	0
January 21, 2026	141.09	141.09	141.09	141.09	141.09	0
January 20, 2026	141.09	141.09	141.09	141.09	141.09	0
January 19, 2026	141.09	141.09	141.09	141.09	141.09	34,582
January 16, 2026	148.51	148.51	148.51	148.51	148.51	0
January 14, 2026	148.51	148.51	148.51	148.51	148.51	0
January 13, 2026	148.51	148.51	148.51	148.51	148.51	0
January 12, 2026	148.51	148.51	148.51	148.51	148.51	36,080
January 09, 2026	156.32	156.32	156.32	156.32	156.32	0
January 08, 2026	156.32	156.32	156.32	156.32	156.32	0
January 07, 2026	156.32	156.32	156.32	156.32	156.32	0
January 06, 2026	156.32	156.32	156.32	156.32	156.32	0
January 05, 2026	156.32	156.32	156.32	156.32	156.32	68,433
January 02, 2026	164.54	164.54	164.54	164.54	164.54	0
January 01, 2026	164.54	164.54	164.54	164.54	164.54	0
December 31, 2025	164.54	164.54	164.54	164.54	164.54	0
December 30, 2025	164.54	164.54	164.54	164.54	164.54	0
December 29, 2025	164.54	164.54	164.54	164.54	164.54	51,971
December 26, 2025	173.2	173.2	173.2	173.2	173.2	0
December 24, 2025	173.2	173.2	173.2	173.2	173.2	0
December 23, 2025	173.2	173.2	173.2	173.2	173.2	0
December 22, 2025	173.2	173.2	173.2	173.2	173.2	0
December 19, 2025	168	173.2	173.2	173.2	168	1.59M
December 18, 2025	164.98	164.96	164.96	164.98	158	3.3M
December 17, 2025	153.97	157.13	157.13	157.13	153	410,951
December 16, 2025	145	149.65	149.65	149.65	143.2	1.02M
December 15, 2025	135.75	142.53	142.53	142.53	134.32	913,517
December 12, 2025	130	135.75	135.75	135.75	129.93	1.06M
December 11, 2025	132	129.29	129.29	135	128.38	3.64M
December 10, 2025	139.65	135.13	135.13	142.85	132.68	2.92M
December 09, 2025	139.63	139.66	139.66	148	139.63	3.8M
December 08, 2025	150	146.97	146.97	150.65	146.97	1.01M
December 05, 2025	157.5	154.71	154.71	159.7	154	618,102
December 04, 2025	161.99	158.88	158.88	162.65	157.99	549,816
December 03, 2025	164.8	160.58	160.58	164.8	156.8	567,475
December 02, 2025	165.25	161.32	161.32	165.25	160	570,596
December 01, 2025	176	165.32	165.32	176	163.32	1.06M
November 28, 2025	169.4	171.92	171.92	174.14	162	2.55M
November 27, 2025	165.85	165.85	165.85	165.85	165.85	244,756

Reliance Infrastructure Limited (RELINFRA.NS) NSE