Reliance Infrastructure Limited (BOM:500390)
India · Delayed Price · Currency is INR 173.45
+8.25 (4.99%)
At close: Dec 19, 2025
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 165.20 | 173.45 | 165.20 | 173.45 | 173.45 | 4.99% | 229,077 |
| Dec 18, 2025 | 165.35 | 165.35 | 159.00 | 165.20 | 165.20 | 4.89% | 570,929 |
| Dec 17, 2025 | 155.50 | 157.50 | 152.70 | 157.50 | 157.50 | 5.00% | 232,612 |
| Dec 16, 2025 | 145.40 | 150.00 | 144.90 | 150.00 | 150.00 | 4.97% | 198,786 |
| Dec 15, 2025 | 134.00 | 142.90 | 134.00 | 142.90 | 142.90 | 5.00% | 259,420 |
| Dec 12, 2025 | 130.00 | 136.10 | 128.10 | 136.10 | 136.10 | 4.97% | 260,444 |
| Dec 11, 2025 | 131.70 | 135.85 | 127.95 | 129.65 | 129.65 | -3.71% | 355,604 |
| Dec 10, 2025 | 140.00 | 142.95 | 132.85 | 134.65 | 134.65 | -3.68% | 248,372 |
| Dec 9, 2025 | 139.75 | 148.00 | 139.75 | 139.80 | 139.80 | -4.96% | 333,526 |
| Dec 8, 2025 | 147.45 | 150.90 | 147.10 | 147.10 | 147.10 | -4.97% | 148,322 |
| Dec 5, 2025 | 158.85 | 161.70 | 154.00 | 154.80 | 154.80 | -2.06% | 79,293 |
| Dec 4, 2025 | 161.55 | 162.90 | 156.50 | 158.05 | 158.05 | -1.74% | 83,816 |
| Dec 3, 2025 | 162.80 | 165.90 | 155.30 | 160.85 | 160.85 | -0.34% | 94,869 |
| Dec 2, 2025 | 166.00 | 166.00 | 160.00 | 161.40 | 161.40 | -1.94% | 46,416 |
| Dec 1, 2025 | 175.25 | 175.80 | 163.60 | 164.60 | 164.60 | -4.41% | 167,264 |
| Nov 28, 2025 | 169.00 | 175.00 | 162.20 | 172.20 | 172.20 | 3.14% | 316,498 |
| Nov 27, 2025 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 5.00% | 197,553 |
| Nov 26, 2025 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | 4.99% | 187,020 |
| Nov 25, 2025 | 155.00 | 162.90 | 149.85 | 151.45 | 151.45 | -3.96% | 249,255 |
| Nov 24, 2025 | 166.00 | 167.50 | 157.70 | 157.70 | 157.70 | -5.00% | 170,929 |
| Nov 21, 2025 | 165.30 | 171.00 | 162.50 | 166.00 | 166.00 | -1.72% | 136,239 |
| Nov 20, 2025 | 178.60 | 182.80 | 168.55 | 168.90 | 168.90 | -4.79% | 355,855 |
| Nov 19, 2025 | 173.00 | 183.00 | 171.80 | 177.40 | 177.40 | -1.03% | 111,251 |
| Nov 18, 2025 | 190.00 | 193.40 | 179.25 | 179.25 | 179.25 | -4.98% | 121,985 |
| Nov 17, 2025 | 186.50 | 195.00 | 183.60 | 188.65 | 188.65 | 1.48% | 115,655 |
| Nov 14, 2025 | 183.40 | 187.15 | 178.65 | 185.90 | 185.90 | 0.62% | 144,849 |
| Nov 13, 2025 | 177.10 | 187.30 | 174.00 | 184.75 | 184.75 | 3.56% | 360,825 |
| Nov 12, 2025 | 178.95 | 183.80 | 176.00 | 178.40 | 178.40 | 1.91% | 356,816 |
| Nov 11, 2025 | 169.30 | 178.65 | 163.75 | 175.05 | 175.05 | 2.88% | 354,852 |
| Nov 10, 2025 | 166.15 | 183.55 | 166.15 | 170.15 | 170.15 | -2.69% | 1,214,751 |
| Nov 7, 2025 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -5.00% | 140,472 |
| Nov 6, 2025 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -4.98% | 306,385 |
| Nov 4, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | -4.98% | 195,959 |
| Nov 3, 2025 | 212.00 | 213.00 | 203.85 | 203.85 | 203.85 | -4.99% | 290,887 |
| Oct 31, 2025 | 218.25 | 218.90 | 212.00 | 214.55 | 214.55 | -1.70% | 2,187,253 |
| Oct 30, 2025 | 215.90 | 221.40 | 211.25 | 218.25 | 218.25 | -0.41% | 2,136,279 |
| Oct 29, 2025 | 207.10 | 224.70 | 203.55 | 219.15 | 219.15 | 2.41% | 179,074 |
| Oct 28, 2025 | 227.70 | 227.70 | 214.00 | 214.00 | 214.00 | -4.99% | 176,092 |
| Oct 27, 2025 | 230.25 | 235.85 | 224.05 | 225.25 | 225.25 | -2.02% | 49,111 |
| Oct 24, 2025 | 232.80 | 232.80 | 227.00 | 229.90 | 229.90 | -0.04% | 78,281 |
| Oct 23, 2025 | 225.15 | 236.00 | 225.15 | 230.00 | 230.00 | 1.75% | 48,999 |
| Oct 21, 2025 | 226.00 | 229.95 | 223.70 | 226.05 | 226.05 | 1.05% | 16,916 |
| Oct 20, 2025 | 225.00 | 226.90 | 222.00 | 223.70 | 223.70 | - | 37,311 |
| Oct 17, 2025 | 228.00 | 233.00 | 223.05 | 223.70 | 223.70 | -2.70% | 79,973 |
| Oct 16, 2025 | 231.20 | 235.00 | 228.55 | 229.90 | 229.90 | 1.17% | 29,773 |
| Oct 15, 2025 | 226.70 | 236.00 | 223.00 | 227.25 | 227.25 | 0.82% | 162,609 |
| Oct 14, 2025 | 233.00 | 238.95 | 224.65 | 225.40 | 225.40 | -4.65% | 100,103 |
| Oct 13, 2025 | 235.10 | 239.90 | 231.10 | 236.40 | 236.40 | -1.91% | 99,343 |
| Oct 10, 2025 | 232.00 | 241.00 | 230.00 | 241.00 | 241.00 | 4.99% | 144,647 |
| Oct 9, 2025 | 231.05 | 233.85 | 224.50 | 229.55 | 229.55 | -0.86% | 84,467 |