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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	963	977.2	977.2	989.95	963	72,055
February 04, 2025	948	958.35	958.35	963.45	938.55	116,765
February 03, 2025	941.55	940.15	940.15	957.95	935	94,037
February 01, 2025	973.7	968.65	968.65	994.55	952.05	105,016
January 31, 2025	952.9	969.6	969.6	973.1	942.35	114,444
January 30, 2025	954.7	950.85	950.85	969	945.55	93,694
January 29, 2025	924	950.75	950.75	956.75	924	111,054
January 28, 2025	945	921.25	921.25	953.7	890.9	229,229
January 27, 2025	980	939.55	939.55	980	930	142,201
January 24, 2025	1,004.4	987.55	987.55	1,011	975.1	110,440
January 23, 2025	995.15	1,000.9	1,000.9	1,010	988.1	101,952
January 22, 2025	1,013	997.4	997.4	1,015.7	979.1	116,482
January 21, 2025	1,038.7	1,008.3	1,008.3	1,051	1,003.55	199,463
January 20, 2025	1,030.9	1,037.15	1,037.15	1,051.1	1,016.95	156,469
January 17, 2025	1,025	1,021.1	1,021.1	1,039.7	1,014.55	132,693
January 16, 2025	1,002.05	1,024.05	1,024.05	1,045.95	1,002.05	135,605
January 15, 2025	1,007	1,012.05	1,012.05	1,035.8	1,004.1	179,069
January 14, 2025	979	1,003.25	1,003.25	1,009.6	971	186,043
January 13, 2025	1,028.1	973.2	973.2	1,028.1	966	257,723
January 10, 2025	1,080	1,036.6	1,036.6	1,087.9	1,031.3	211,961
January 09, 2025	1,123.8	1,088.45	1,088.45	1,123.8	1,081.2	114,974
January 08, 2025	1,131	1,116.85	1,116.85	1,139.75	1,110	179,135
January 07, 2025	1,100	1,135.8	1,135.8	1,174	1,095.55	444,272
January 06, 2025	1,175	1,086.5	1,086.5	1,175	1,080	302,786
January 03, 2025	1,199.95	1,179.55	1,179.55	1,218.9	1,172	691,493
January 02, 2025	1,085	1,207.75	1,207.75	1,259.7	1,052.65	2.55M
January 01, 2025	1,083.9	1,084.2	1,084.2	1,109	1,079.5	208,032
December 31, 2024	1,082.9	1,083	1,083	1,087	1,067.55	122,975
December 30, 2024	1,054	1,094.75	1,094.75	1,150	1,054	740,250
December 27, 2024	1,046	1,050.3	1,050.3	1,056.95	1,041.5	97,382
December 26, 2024	1,062.8	1,044.5	1,044.5	1,065	1,041.1	130,903
December 24, 2024	1,062	1,054.5	1,054.5	1,072	1,050	81,418
December 23, 2024	1,090	1,059.85	1,059.85	1,094	1,052.85	163,181
December 20, 2024	1,114	1,079.05	1,079.05	1,127.2	1,072.15	149,685
December 19, 2024	1,119	1,110.4	1,110.4	1,125	1,106.7	120,954
December 18, 2024	1,150	1,131.2	1,131.2	1,159.4	1,127.05	118,683
December 17, 2024	1,162	1,153.65	1,153.65	1,171.65	1,148.1	137,278
December 16, 2024	1,182.9	1,162	1,162	1,197.7	1,155.55	234,408
December 13, 2024	1,181.05	1,169.55	1,169.55	1,194.2	1,130.1	246,115
December 12, 2024	1,200	1,188.3	1,188.3	1,206.5	1,180	127,695
December 11, 2024	1,186	1,200.35	1,200.35	1,222	1,185.95	329,828
December 10, 2024	1,196	1,189.6	1,189.6	1,214.95	1,181.5	207,390
December 09, 2024	1,196.5	1,194.9	1,194.9	1,213	1,186	137,915
December 06, 2024	1,205.7	1,195.35	1,195.35	1,208.8	1,190.8	143,489
December 05, 2024	1,225	1,200.85	1,200.85	1,237.9	1,191.7	324,375
December 04, 2024	1,203.4	1,217.05	1,217.05	1,237	1,197.35	628,631
December 03, 2024	1,205.1	1,202.6	1,202.6	1,218.1	1,194.15	172,392
December 02, 2024	1,170	1,205.25	1,205.25	1,227.15	1,162.6	349,591
November 29, 2024	1,174.7	1,173.75	1,173.75	1,193.5	1,165.1	189,786
November 28, 2024	1,179	1,171.8	1,171.8	1,198.7	1,160	338,066
November 27, 2024	1,141	1,181.55	1,181.55	1,208	1,135	755,777
November 26, 2024	1,163	1,140.6	1,140.6	1,173.65	1,134	284,007
November 25, 2024	1,060	1,170.4	1,170.4	1,209	1,058.15	1.6M
November 22, 2024	1,004.95	1,031.2	1,031.2	1,034.35	999.15	118,953
November 21, 2024	1,009	996.05	996.05	1,012.45	992.1	100,507
November 19, 2024	1,015.95	1,010.85	1,010.85	1,033	1,005.6	105,870
November 18, 2024	1,025.5	1,004.4	1,004.4	1,029	1,000	125,665
November 14, 2024	1,026.7	1,025.05	1,025.05	1,045	1,019.1	124,887
November 13, 2024	1,069	1,018.35	1,018.35	1,071.35	1,015.1	180,918
November 12, 2024	1,086	1,077	1,077	1,102.8	1,060.5	97,557

Reliance Industrial Infrastructure Limited (RIIL.NS) NSE