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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 11, 2024	1,094.1	1,082	1,082	1,101	1,080	97,563
November 08, 2024	1,138.35	1,104.2	1,104.2	1,138.35	1,100.05	90,337
November 07, 2024	1,144	1,137.75	1,137.75	1,157	1,134.1	103,813
November 06, 2024	1,120	1,140.9	1,140.9	1,147.1	1,120	175,592
November 05, 2024	1,091	1,099.6	1,099.6	1,109.7	1,089.65	60,809
November 04, 2024	1,121.4	1,095.85	1,095.85	1,123.7	1,091	98,607
November 01, 2024	1,123.7	1,125.55	1,125.55	1,130	1,122	31,805
October 31, 2024	1,102	1,118.6	1,118.6	1,126.4	1,102	98,555
October 30, 2024	1,083	1,106.3	1,106.3	1,121.95	1,076.9	159,131
October 29, 2024	1,088	1,086.2	1,086.2	1,108	1,057.55	300,853
October 28, 2024	1,083	1,086.35	1,086.35	1,111.1	1,056.4	204,950
October 25, 2024	1,133.7	1,079	1,079	1,142	1,071.05	222,836
October 24, 2024	1,150	1,132.25	1,132.25	1,159	1,126.85	124,551
October 23, 2024	1,141.05	1,148.3	1,148.3	1,159	1,112	162,202

Reliance Industrial Infrastructure Limited (RIIL.NS) NSE