Reliance Infrastructure Limited (BOM:500390)
India · Delayed Price · Currency is INR 53.76
-1.09 (-1.99%)
At close: Sep 11, 2026
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 54.99 | 54.99 | 53.76 | 53.76 | 53.76 | -1.99% | 7,129 |
| Sep 10, 2026 | 54.90 | 55.96 | 54.85 | 54.85 | 54.85 | -1.98% | 29,089 |
| Sep 9, 2026 | 55.97 | 58.04 | 55.96 | 55.96 | 55.96 | -2.00% | 56,494 |
| Sep 8, 2026 | 57.45 | 58.90 | 57.10 | 57.10 | 57.10 | -1.99% | 43,460 |
| Sep 7, 2026 | 58.00 | 58.27 | 57.00 | 58.26 | 58.26 | 1.98% | 82,823 |
| Sep 4, 2026 | 54.89 | 57.13 | 54.89 | 57.13 | 57.13 | 2.00% | 78,776 |
| Sep 3, 2026 | 56.15 | 56.85 | 56.01 | 56.01 | 56.01 | -1.99% | 33,760 |
| Sep 2, 2026 | 58.60 | 59.47 | 57.15 | 57.15 | 57.15 | -1.99% | 48,501 |
| Sep 1, 2026 | 58.62 | 59.50 | 58.31 | 58.31 | 58.31 | -2.00% | 10,595 |
| Aug 31, 2026 | 60.20 | 60.71 | 59.50 | 59.50 | 59.50 | -1.99% | 30,944 |
| Aug 28, 2026 | 61.23 | 61.65 | 60.01 | 60.71 | 60.71 | -0.85% | 33,567 |
| Aug 27, 2026 | 60.01 | 62.25 | 60.01 | 61.23 | 61.23 | 0.26% | 35,760 |
| Aug 26, 2026 | 60.53 | 62.60 | 60.53 | 61.07 | 61.07 | -1.12% | 49,043 |
| Aug 25, 2026 | 61.90 | 63.76 | 61.76 | 61.76 | 61.76 | -2.00% | 28,098 |
| Aug 24, 2026 | 62.90 | 64.30 | 61.91 | 63.02 | 63.02 | -0.03% | 51,280 |
| Aug 21, 2026 | 61.10 | 63.04 | 60.60 | 63.04 | 63.04 | 1.99% | 44,211 |
| Aug 20, 2026 | 62.00 | 62.50 | 61.68 | 61.81 | 61.81 | -1.78% | 72,472 |
| Aug 19, 2026 | 64.21 | 64.21 | 62.93 | 62.93 | 62.93 | -1.99% | 104,698 |
| Aug 18, 2026 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | -2.00% | 86,769 |
| Aug 17, 2026 | 65.52 | 66.85 | 65.52 | 65.52 | 65.52 | -1.99% | 107,801 |
| Aug 14, 2026 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | -1.99% | 59,440 |
| Aug 13, 2026 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -2.00% | 25,094 |
| Aug 12, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -2.00% | 14,362 |
| Aug 11, 2026 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | -1.99% | 64,543 |
| Aug 10, 2026 | 76.00 | 76.00 | 72.46 | 72.46 | 72.46 | -5.00% | 642,090 |
| Aug 7, 2026 | 76.40 | 77.12 | 73.99 | 76.27 | 76.27 | 3.84% | 1,629,895 |
| Aug 6, 2026 | 73.45 | 73.45 | 70.35 | 73.45 | 73.45 | 4.99% | 1,395,464 |
| Aug 5, 2026 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 5.00% | 48,385 |
| Aug 4, 2026 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | 5.00% | 48,663 |
| Aug 3, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 5.00% | 118,744 |
| Jul 27, 2026 | 60.43 | 64.00 | 60.43 | 60.44 | 60.44 | -4.98% | 156,018 |
| Jul 20, 2026 | 63.37 | 69.00 | 63.37 | 63.61 | 63.61 | -4.63% | 234,943 |
| Jul 13, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -5.00% | 19,685 |
| Jul 6, 2026 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | -4.99% | 7,196 |
| Jun 29, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -4.99% | 3,871 |
| Jun 22, 2026 | 77.78 | 82.00 | 77.78 | 77.78 | 77.78 | -5.00% | 284,580 |
| Jun 15, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | -4.99% | 13,157 |
| Jun 8, 2026 | 85.00 | 86.17 | 84.00 | 86.17 | 86.17 | 5.00% | 537,180 |
| Jun 5, 2026 | 81.60 | 82.07 | 80.00 | 82.07 | 82.07 | 4.99% | 980,015 |
| Jun 4, 2026 | 78.17 | 78.17 | 77.87 | 78.17 | 78.17 | 5.00% | 663,767 |
| Jun 3, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 4.99% | 152,438 |
| Jun 2, 2026 | 69.00 | 70.91 | 68.50 | 70.91 | 70.91 | 4.99% | 151,615 |
| Jun 1, 2026 | 66.80 | 67.54 | 64.11 | 67.54 | 67.54 | 4.99% | 392,471 |
| May 25, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -4.99% | 18,703 |
| May 18, 2026 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | -5.00% | 17,652 |
| May 11, 2026 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -5.00% | 1,070,193 |
| May 4, 2026 | 75.15 | 77.00 | 75.02 | 75.02 | 75.02 | -4.99% | 27,810 |
| Apr 27, 2026 | 78.96 | 83.00 | 78.96 | 78.96 | 78.96 | -4.99% | 90,655 |
| Apr 20, 2026 | 83.11 | 85.73 | 83.11 | 83.11 | 83.11 | -5.00% | 77,951 |
| Apr 13, 2026 | 84.90 | 90.99 | 84.90 | 87.48 | 87.48 | -2.10% | 323,997 |