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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	284.7	282.8	282.8	289	276.3	891,618
September 04, 2025	295.4	287.4	287.4	299	280.8	1.06M
September 03, 2025	284	293.2	293.2	293.3	281.55	2.11M
September 02, 2025	262.25	279.35	279.35	279.35	262.25	844,877
September 01, 2025	268.45	266.05	266.05	271.9	260	605,201
August 29, 2025	275	265.15	265.15	275.9	263.25	523,736
August 28, 2025	270	273.05	273.05	277.9	269.1	1.07M
August 26, 2025	266	267.05	267.05	287	265	1.9M
August 25, 2025	279.5	275.65	275.65	281.45	275.65	671,112
August 22, 2025	300	290.15	290.15	301.8	288.05	1.27M
August 21, 2025	300	302.75	302.75	303	292.5	2.77M
August 20, 2025	279.95	288.6	288.6	288.6	277.6	909,481
August 19, 2025	264.2	274.9	274.9	274.9	264.2	1.02M
August 18, 2025	267	261.85	261.85	272	260.25	1.38M
August 14, 2025	251	259.8	259.8	267.5	251	1.89M
August 13, 2025	270	257.4	257.4	273.7	257.4	2.05M
August 12, 2025	277	270.95	270.95	278.45	267.55	924,807
August 11, 2025	276.8	274.95	274.95	284.05	272	1.34M
August 08, 2025	277.25	273.4	273.4	291.25	270	2.72M
August 07, 2025	288	281.3	281.3	291.7	280.3	2.53M
August 06, 2025	267.3	295.05	295.05	295.4	267.3	10.73M
August 05, 2025	281.35	281.35	281.35	281.35	281.35	484,377
August 04, 2025	296.15	296.15	296.15	296.15	296.15	180,000
August 01, 2025	311.7	311.7	311.7	323.8	311.7	1.89M
July 31, 2025	322.05	328.1	328.1	334.8	321.3	1.11M
July 30, 2025	342	327.45	327.45	343.6	325	1.31M
July 29, 2025	316	340.25	340.25	342.7	316	2.58M
July 28, 2025	336	326.4	326.4	354	324.75	4.87M
July 25, 2025	341.85	341.85	341.85	341.85	341.85	546,099
July 24, 2025	377	359.85	359.85	380	359.85	1.49M
July 23, 2025	374	378.75	378.75	385.95	363.1	1.76M
July 22, 2025	383.1	376.05	376.05	383.95	375	1.16M
July 21, 2025	390.3	383.95	383.95	392.5	378.4	762,841
July 18, 2025	396.35	390.3	390.3	400	385	1.17M
July 17, 2025	403.7	396.35	396.35	403.8	392.5	2.16M
July 16, 2025	388.9	400.3	400.3	403.5	385.45	2.24M
July 15, 2025	392.45	387.2	387.2	394.7	385.25	1.01M
July 14, 2025	385	389.4	389.4	396	381.3	2.36M
July 11, 2025	375	377.75	377.75	384.95	374.5	1.43M
July 10, 2025	369	372.15	372.15	375.85	367	1.15M
July 09, 2025	373.45	366.05	366.05	376.7	359	1.84M
July 08, 2025	371.9	373.45	373.45	378	368.7	1.27M
July 07, 2025	373	371.9	371.9	380.2	366.5	2.49M
July 04, 2025	368.4	374.2	374.2	386.3	364.35	2.56M
July 03, 2025	386.25	376.95	376.95	390	376.95	4.31M
July 02, 2025	406	396.75	396.75	411.8	393.55	2.3M
July 01, 2025	412	406.4	406.4	415.8	402	1.78M
June 30, 2025	412.95	409.65	409.65	423.4	398	6.12M
June 27, 2025	421	413.05	413.05	422	402.2	2.19M
June 26, 2025	409	417.4	417.4	423	406	4.66M
June 25, 2025	388	404.65	404.65	404.65	383.1	3.11M
June 24, 2025	387	385.4	385.4	390.15	380.25	1.75M
June 23, 2025	367	377.25	377.25	384.7	365	1.88M
June 20, 2025	383	371.6	371.6	389.7	367.5	2.8M
June 19, 2025	400	382.8	382.8	405	380	4.36M
June 18, 2025	365.9	386.5	386.5	386.5	362.1	2.73M
June 17, 2025	381	368.1	368.1	381	362	2.69M
June 16, 2025	384.55	380.9	380.9	389.25	369	2.55M
June 13, 2025	379	384.55	384.55	392	377.5	2.21M
June 12, 2025	400	395.45	395.45	406.8	389.25	2.64M

Reliance Infrastructure Limited (RELINFRA.NS) NSE