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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	901	923.8	923.8	949.9	899	454,663
August 20, 2025	906.25	898.8	898.8	916.3	895	147,285
August 19, 2025	891.95	910.75	910.75	919.8	880	168,541
August 18, 2025	845	890	890	920	844.1	463,727
August 14, 2025	846	833.45	833.45	849	830.2	28,193
August 13, 2025	848.75	846	846	851.9	842.95	30,749
August 12, 2025	847.4	841.1	841.1	858.9	838.5	60,235
August 11, 2025	834.3	841.95	841.95	845	822	65,281
August 08, 2025	854.1	839.15	839.15	859.9	831.4	39,151
August 07, 2025	840	852.5	852.5	858	833.45	82,025
August 06, 2025	855	844.7	844.7	861.75	832.8	58,164
August 05, 2025	863.1	857.7	857.7	871.15	854.55	57,021
August 04, 2025	859.45	863.1	863.1	870	845.75	75,884
August 01, 2025	866.5	854.1	854.1	883.7	849.65	71,657
July 31, 2025	872	868.4	868.4	879	862.05	189,669
July 30, 2025	894.9	885.7	885.7	902.65	883	39,373
July 29, 2025	888.9	887.8	887.8	898.6	877.6	66,010
July 28, 2025	902	891.35	891.35	905	888	59,278
July 25, 2025	924.85	908	908	924.85	901.1	58,009
July 24, 2025	935	928.1	928.1	943.65	924.85	64,255
July 23, 2025	945.9	942.15	942.15	946	934	41,475
July 22, 2025	955	942.35	942.35	958.7	940.1	58,710
July 21, 2025	961.8	951.85	951.85	962.55	948	50,714
July 18, 2025	966.95	958.3	958.3	967	952	71,299
July 17, 2025	952.5	961.75	961.75	975.05	948.7	198,471
July 16, 2025	942	946.15	946.15	949.7	936.35	86,752
July 15, 2025	930.8	939.65	939.65	943.35	930.25	63,628
July 14, 2025	933.2	928.55	928.55	938.7	926.1	80,734
July 11, 2025	939.05	933.35	933.35	945.7	930.5	78,546
July 10, 2025	939.95	941.25	941.25	948	937.45	79,083
July 09, 2025	940	938.2	938.2	951.45	936	80,187
July 08, 2025	937.1	941.95	941.95	951.1	933.2	103,598
July 07, 2025	952.85	941.2	941.2	966.9	933.3	155,865
July 04, 2025	951	953.2	953.2	957.85	945	69,499
July 03, 2025	957.95	951.1	951.1	964.35	950	76,136
July 02, 2025	968.65	957.7	957.7	971.8	950.05	93,282
July 01, 2025	971	966.55	966.55	979	963	97,246
June 30, 2025	970	970	970	981.5	962.15	126,736
June 27, 2025	970.05	967.1	967.1	982	965.25	134,549
June 26, 2025	983	966.8	966.8	993	964.1	184,060
June 25, 2025	959.65	977.55	977.55	990	958.8	239,837

Reliance Industrial Infrastructure Limited (RIIL.NS) NSE