Reliance Industrial Infrastructure Limited - RIIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	863.3	865.35	865.35	870	855.95	32,446
November 18, 2025	869.5	861.55	861.55	872.9	859	39,059
November 17, 2025	867.3	870.55	870.55	874.5	867.3	31,961
November 14, 2025	871	868.05	868.05	871.8	864	28,689
November 13, 2025	876	871	871	885	868.1	40,536
November 12, 2025	869	874.45	874.45	876.4	867.2	33,337
November 11, 2025	866	863.45	863.45	866.95	855.15	37,759
November 10, 2025	865	864.85	864.85	875	860.1	53,523
November 07, 2025	859.9	866.7	866.7	872.2	858.75	59,807
November 06, 2025	890.7	873	873	890.7	871	54,352
November 04, 2025	896.85	890.05	890.05	906.7	887.05	52,739
November 03, 2025	907.7	896.85	896.85	912	895.35	79,202
October 31, 2025	909.7	895.15	895.15	909.7	893.1	62,959
October 30, 2025	919	906.3	906.3	925.5	903.85	87,387
October 29, 2025	911.3	917.5	917.5	921	909.5	73,782
October 28, 2025	913.1	912.6	912.6	919.95	909	80,379
October 27, 2025	911.8	910.85	910.85	927.95	906.85	149,538
October 24, 2025	910.2	906.65	906.65	914.25	902.4	49,480
October 23, 2025	917	912.5	912.5	918.9	906.15	48,688
October 21, 2025	909	911.65	911.65	917	907.65	20,195
October 20, 2025	904	905.05	905.05	915.25	892.4	109,098
October 17, 2025	908	899.5	899.5	912.05	895.1	57,820
October 16, 2025	909	909.7	909.7	928	907.05	98,091
October 15, 2025	903	906.85	906.85	911	897.4	53,930
October 14, 2025	923	901.6	901.6	925.95	898.8	81,694
October 13, 2025	929	918.15	918.15	929	913	53,443
October 10, 2025	950	933.7	933.7	955	926	179,041
October 09, 2025	922.95	916.9	916.9	926.4	911.05	80,255
October 08, 2025	910	924.6	924.6	964	906.05	734,244
October 07, 2025	899	904.6	904.6	912	898	60,885
October 06, 2025	899	896.45	896.45	907	894.1	66,099
October 03, 2025	878	893.05	893.05	897.2	877	75,380
October 01, 2025	864.95	876.95	876.95	884.9	860.95	98,917
September 30, 2025	873	860.2	860.2	879.6	855.25	86,103
September 29, 2025	871.9	869.05	869.05	883.5	865.1	59,598
September 26, 2025	883	864.3	864.3	883	857.2	66,017
September 25, 2025	896.95	883.5	883.5	898	881	59,289
September 24, 2025	911.95	899.05	899.05	912.5	894.55	132,021
September 23, 2025	910	911.7	911.7	929.6	903.55	144,620
September 22, 2025	917	907.2	907.2	924	905.05	86,592
September 19, 2025	922.75	919.7	919.7	925.7	918	55,934
September 18, 2025	928.2	924.1	924.1	936.6	920.8	98,928
September 17, 2025	929	925.75	925.75	938	923.1	65,243
September 16, 2025	924.9	925	925	930	922	51,351
September 15, 2025	918	923.6	923.6	929.9	915.15	78,576
September 12, 2025	929.95	918.3	918.3	936	915	112,308
September 11, 2025	918.65	927.05	927.05	945.05	915.6	107,853
September 10, 2025	921	917.15	917.15	930.7	914	58,960
September 09, 2025	934	918.5	918.5	935	913	85,097
September 08, 2025	920.25	932.25	932.25	964.9	916.95	266,417
September 05, 2025	919.25	919.95	919.95	936.4	911.1	82,200
September 04, 2025	941.85	918.6	918.6	944.5	915.55	90,795
September 03, 2025	916	939.9	939.9	949.6	916	547,810
September 02, 2025	892	918.55	918.55	943	864	396,519
September 01, 2025	881.2	889.35	889.35	896	880.35	71,238
August 29, 2025	878.5	880.1	880.1	915.65	872.2	195,254
August 28, 2025	878	878.4	878.4	892.1	862.6	74,118
August 26, 2025	887.9	877.05	877.05	889.05	870.1	58,877
August 25, 2025	906.05	892.1	892.1	911	889.1	64,658
August 22, 2025	918	904.55	904.55	927	900	81,759

Reliance Industrial Infrastructure Limited (RIIL.NS) NSE