Reliance Infrastructure Limited (BOM:500390)
India · Delayed Price · Currency is INR 109.75
-5.40 (-4.69%)
At close: Feb 12, 2026
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 115.10 | 116.40 | 109.40 | 109.75 | 109.75 | -4.69% | 155,437 |
| Feb 11, 2026 | 119.25 | 121.00 | 114.25 | 115.15 | 115.15 | -4.24% | 92,899 |
| Feb 10, 2026 | 116.50 | 122.20 | 115.05 | 120.25 | 120.25 | 2.91% | 175,917 |
| Feb 9, 2026 | 114.35 | 123.00 | 114.10 | 116.85 | 116.85 | -2.71% | 338,318 |
| Feb 6, 2026 | 120.55 | 124.05 | 119.75 | 120.10 | 120.10 | -4.72% | 161,488 |
| Feb 5, 2026 | 131.10 | 133.00 | 126.05 | 126.05 | 126.05 | -4.98% | 121,909 |
| Feb 4, 2026 | 122.80 | 132.65 | 121.10 | 132.65 | 132.65 | 4.99% | 236,482 |
| Feb 3, 2026 | 115.25 | 127.35 | 115.25 | 126.35 | 126.35 | 4.16% | 980,600 |
| Feb 2, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -4.97% | 7,069 |
| Feb 1, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -4.99% | 8,183 |
| Jan 27, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -4.99% | 992 |
| Jan 19, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -4.97% | 736 |
| Jan 12, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -4.98% | 1,710 |
| Jan 5, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -4.98% | 4,090 |
| Dec 29, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -4.99% | 11,698 |
| 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 |