Reliance Infrastructure Limited (BOM:500390)
India · Delayed Price · Currency is INR 193.70
-10.15 (-4.98%)
At close: Nov 4, 2025
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 238.15 | 241.90 | 224.80 | 231.55 | 231.55 | -1.53% | 210,438 |
| Oct 7, 2025 | 243.65 | 246.00 | 234.00 | 235.15 | 235.15 | -3.49% | 92,932 |
| Oct 6, 2025 | 248.20 | 249.60 | 240.05 | 243.65 | 243.65 | -2.38% | 96,415 |
| Oct 3, 2025 | 244.40 | 255.40 | 240.70 | 249.60 | 249.60 | 2.61% | 145,488 |
| Oct 1, 2025 | 238.10 | 247.90 | 232.00 | 243.25 | 243.25 | 0.45% | 175,428 |
| Sep 30, 2025 | 248.00 | 251.80 | 240.30 | 242.15 | 242.15 | -2.06% | 53,235 |
| Sep 29, 2025 | 248.00 | 255.00 | 245.10 | 247.25 | 247.25 | -0.10% | 66,333 |
| Sep 26, 2025 | 253.20 | 255.50 | 243.00 | 247.50 | 247.50 | -2.27% | 139,426 |
| Sep 25, 2025 | 257.90 | 261.00 | 250.25 | 253.25 | 253.25 | -1.05% | 65,115 |
| Sep 24, 2025 | 264.80 | 266.80 | 253.35 | 255.95 | 255.95 | -3.54% | 107,393 |
| Sep 23, 2025 | 269.00 | 270.90 | 263.50 | 265.35 | 265.35 | -1.78% | 106,231 |
| Sep 22, 2025 | 257.30 | 272.20 | 254.00 | 270.15 | 270.15 | 4.20% | 429,246 |
| Sep 19, 2025 | 263.50 | 266.70 | 254.55 | 259.25 | 259.25 | -2.79% | 142,680 |
| Sep 18, 2025 | 274.70 | 274.70 | 264.30 | 266.70 | 266.70 | -1.48% | 75,528 |
| 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 |