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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	150.45	157.96	157.96	157.96	150.45	477,132
November 25, 2025	155	150.44	150.44	159.4	149.16	2.82M
November 24, 2025	167	157.02	157.02	168	157.02	1.38M
November 21, 2025	167	165.29	165.29	170.41	162	2.5M
November 19, 2025	173.15	179.36	179.36	182.5	171.5	2.06M
November 18, 2025	189.1	179.67	179.67	193	179.67	1.54M
November 17, 2025	186.5	189.13	189.13	195	183	1.84M
November 14, 2025	183	186.58	186.58	187.95	179	1.17M
November 13, 2025	176.77	184.66	184.66	186.53	175	2.18M
November 12, 2025	177	177.65	177.65	182.47	176.5	2.96M
November 11, 2025	169.5	173.79	173.79	177.75	164.1	2.75M
November 10, 2025	167.09	169.62	169.62	184.68	167.09	7.38M
November 07, 2025	175.89	175.89	175.89	175.89	175.89	310,881
November 06, 2025	185.15	185.15	185.15	185.15	185.15	293,992
November 04, 2025	194.9	194.9	194.9	194.9	194.9	317,961
November 03, 2025	210	205.16	205.16	212.1	205.16	1.11M
October 31, 2025	216.55	215.96	215.96	218.5	213	2.51M
October 30, 2025	215.5	217.91	217.91	221	211	3.04M
October 29, 2025	205	217.82	217.82	224.95	204.15	4.48M
October 28, 2025	226	214.32	214.32	226.7	214.32	1.1M
October 27, 2025	231	225.61	225.61	232.2	224	670,526
October 24, 2025	233	230.1	230.1	233	228.25	355,004
October 23, 2025	225.38	229.69	229.69	236.9	225.38	788,695
October 21, 2025	224.41	226.07	226.07	226.8	223	147,202
October 20, 2025	223	224.41	224.41	226.04	222	437,453
October 17, 2025	229	223.72	223.72	231.69	223	842,348
October 16, 2025	229.9	230.01	230.01	234.5	226.5	673,265
October 15, 2025	224.22	229.23	229.23	236.46	224.22	856,828
October 14, 2025	232	225.4	225.4	238	225	1.65M
October 13, 2025	232.3	236.85	236.85	241.7	231.2	1.44M
October 10, 2025	230.33	241.84	241.84	241.84	229	986,664
October 09, 2025	232.89	230.33	230.33	233.8	224	1.11M
October 08, 2025	238.75	232.52	232.52	240.5	226.65	1.01M
October 07, 2025	242.1	235.1	235.1	244	234	1.28M
October 06, 2025	248.3	243.76	243.76	249.58	240	966,809
October 03, 2025	245	249.58	249.58	255.79	243	1.2M
October 01, 2025	240	243.61	243.61	244	234	1.17M
September 30, 2025	247.95	242.1	242.1	253	240.05	868,087
September 29, 2025	249.9	247.65	247.65	255.2	245	630,811
September 26, 2025	254	247.2	247.2	254.25	242.95	890,137
September 25, 2025	257.9	253	253	260.9	251.3	763,160
September 24, 2025	264.75	257	257	266.4	256	635,986
September 23, 2025	269	264.8	264.8	273.7	262	1.55M
September 22, 2025	256	265.35	265.35	270.9	254.9	2.98M
September 19, 2025	263.8	258	258	265.7	254	1.76M
September 18, 2025	272.85	267.35	267.35	274.45	264	685,114
September 17, 2025	263	271.45	271.45	272.4	263	1.75M
September 16, 2025	250	260.4	260.4	260.4	250	1.15M
September 15, 2025	250.7	248	248	255	244	1.65M
September 12, 2025	258	248.2	248.2	262.7	245	2.55M
September 11, 2025	261	257.9	257.9	266	254.45	1.02M
September 10, 2025	269.85	261.55	261.55	272	255.7	1.81M
September 09, 2025	272.9	265.5	265.5	274.7	262.9	1.08M
September 08, 2025	285	271.85	271.85	288.7	270.5	998,320

Reliance Infrastructure Limited (RELINFRA.NS) NSE