Reliance Infrastructure Limited (BOM:500390)
India · Delayed Price · Currency is INR 270.70
+10.70 (4.12%)
At close: Sep 17, 2025
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 263.00 | 272.90 | 263.00 | 270.70 | 270.70 | 4.12% | 175,944 |
| Sep 16, 2025 | 250.00 | 260.00 | 246.50 | 260.00 | 260.00 | 4.99% | 42,474 |
| Sep 15, 2025 | 250.00 | 255.00 | 245.00 | 247.65 | 247.65 | -0.48% | 161,545 |
| Sep 12, 2025 | 256.60 | 262.50 | 245.30 | 248.85 | 248.85 | -3.62% | 314,333 |
| Sep 11, 2025 | 259.05 | 265.00 | 255.00 | 258.20 | 258.20 | -1.47% | 138,610 |
| Sep 10, 2025 | 267.50 | 272.30 | 255.15 | 262.05 | 262.05 | -1.26% | 97,176 |
| Sep 9, 2025 | 272.00 | 275.00 | 263.00 | 265.40 | 265.40 | -2.62% | 96,710 |
| Sep 8, 2025 | 285.75 | 292.95 | 271.50 | 272.55 | 272.55 | -4.62% | 118,026 |
| Sep 5, 2025 | 286.00 | 289.00 | 280.00 | 285.75 | 285.75 | -0.59% | 88,925 |
| Sep 4, 2025 | 294.50 | 298.00 | 282.00 | 287.45 | 287.45 | -1.81% | 99,910 |
| Sep 3, 2025 | 286.00 | 292.85 | 282.05 | 292.75 | 292.75 | 4.95% | 110,620 |
| Sep 2, 2025 | 263.70 | 278.95 | 263.50 | 278.95 | 278.95 | 4.99% | 59,622 |
| Sep 1, 2025 | 267.00 | 272.00 | 261.35 | 265.70 | 265.70 | 0.11% | 131,448 |
| Aug 29, 2025 | 273.90 | 276.00 | 263.25 | 265.40 | 265.40 | -3.10% | 75,880 |
| Aug 28, 2025 | 269.90 | 277.90 | 265.00 | 273.90 | 273.90 | 2.45% | 140,874 |
| Aug 26, 2025 | 265.60 | 285.00 | 265.00 | 267.35 | 267.35 | -2.80% | 102,233 |
| Aug 25, 2025 | 279.50 | 282.45 | 275.05 | 275.05 | 275.05 | -4.99% | 191,120 |
| Aug 22, 2025 | 299.00 | 301.00 | 288.00 | 289.50 | 289.50 | -4.44% | 227,246 |
| Aug 21, 2025 | 303.00 | 303.70 | 291.00 | 302.95 | 302.95 | 4.74% | 650,398 |
| Aug 20, 2025 | 277.10 | 289.25 | 277.10 | 289.25 | 289.25 | 4.99% | 244,009 |
| Aug 19, 2025 | 264.00 | 275.50 | 264.00 | 275.50 | 275.50 | 4.99% | 232,506 |
| Aug 18, 2025 | 268.00 | 272.00 | 259.00 | 262.40 | 262.40 | 0.92% | 147,096 |
| Aug 14, 2025 | 251.25 | 268.95 | 251.00 | 260.00 | 260.00 | 0.95% | 229,636 |
| Aug 13, 2025 | 269.00 | 273.65 | 257.55 | 257.55 | 257.55 | -5.00% | 182,767 |
| Aug 12, 2025 | 278.00 | 279.30 | 268.05 | 271.10 | 271.10 | -1.51% | 104,075 |
| Aug 11, 2025 | 274.00 | 284.90 | 273.45 | 275.25 | 275.25 | 0.66% | 161,680 |
| Aug 8, 2025 | 279.90 | 290.70 | 269.00 | 273.45 | 273.45 | -3.01% | 263,128 |
| Aug 7, 2025 | 287.00 | 292.30 | 280.50 | 281.95 | 281.95 | -4.50% | 287,422 |
| Aug 6, 2025 | 267.20 | 295.30 | 267.20 | 295.25 | 295.25 | 4.98% | 1,210,688 |
| Aug 5, 2025 | 281.25 | 281.25 | 281.25 | 281.25 | 281.25 | -5.00% | 72,734 |
| Aug 4, 2025 | 296.05 | 296.05 | 296.05 | 296.05 | 296.05 | -4.99% | 43,384 |
| Aug 1, 2025 | 312.00 | 321.30 | 311.60 | 311.60 | 311.60 | -5.00% | 248,882 |
| Jul 31, 2025 | 318.25 | 334.90 | 318.25 | 328.00 | 328.00 | 0.12% | 135,372 |
| Jul 30, 2025 | 340.35 | 342.60 | 325.50 | 327.60 | 327.60 | -3.75% | 155,120 |
| Jul 29, 2025 | 318.00 | 342.50 | 314.15 | 340.35 | 340.35 | 4.34% | 248,663 |
| Jul 28, 2025 | 335.00 | 358.00 | 324.95 | 326.20 | 326.20 | -4.63% | 621,960 |
| Jul 25, 2025 | 342.05 | 342.05 | 342.05 | 342.05 | 342.05 | -5.00% | 42,977 |
| Jul 24, 2025 | 378.90 | 382.00 | 360.05 | 360.05 | 360.05 | -4.99% | 159,087 |
| Jul 23, 2025 | 376.00 | 388.80 | 366.25 | 378.95 | 378.95 | 0.65% | 202,048 |
| Jul 22, 2025 | 384.90 | 384.90 | 371.65 | 376.50 | 376.50 | -1.86% | 77,868 |
| Jul 21, 2025 | 392.00 | 392.00 | 375.80 | 383.65 | 383.65 | -1.80% | 118,110 |
| Jul 18, 2025 | 395.00 | 399.50 | 385.10 | 390.70 | 390.70 | -1.13% | 77,174 |
| Jul 17, 2025 | 403.00 | 404.90 | 393.00 | 395.15 | 395.15 | -1.30% | 693,108 |
| Jul 16, 2025 | 390.90 | 403.00 | 385.00 | 400.35 | 400.35 | 3.37% | 272,887 |
| Jul 15, 2025 | 391.20 | 395.20 | 386.00 | 387.30 | 387.30 | -0.48% | 84,750 |
| Jul 14, 2025 | 386.50 | 396.00 | 380.20 | 389.15 | 389.15 | 3.10% | 157,515 |
| Jul 11, 2025 | 375.70 | 384.00 | 372.00 | 377.45 | 377.45 | 0.79% | 185,899 |
| Jul 10, 2025 | 367.00 | 378.00 | 365.55 | 374.50 | 374.50 | 2.07% | 197,558 |
| Jul 9, 2025 | 373.40 | 377.00 | 360.00 | 366.90 | 366.90 | -1.74% | 103,171 |
| Jul 8, 2025 | 372.00 | 378.60 | 367.00 | 373.40 | 373.40 | 0.32% | 111,895 |