Reliance Infrastructure Limited (BOM:500390)
India · Delayed Price · Currency is INR 63.04
+1.23 (1.99%)
At close: Aug 21, 2026
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 4.99% | 354,376 |
| Apr 8, 2026 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 5.00% | 58,303 |
| Apr 7, 2026 | 81.06 | 81.06 | 80.00 | 81.06 | 81.06 | 5.00% | 474,937 |
| Apr 6, 2026 | 72.90 | 77.20 | 72.90 | 77.20 | 77.20 | 4.99% | 188,737 |
| Apr 2, 2026 | 67.00 | 73.54 | 66.54 | 73.53 | 73.53 | 4.98% | 545,940 |
| Apr 1, 2026 | 64.25 | 70.64 | 64.25 | 70.04 | 70.04 | 4.10% | 324,010 |
| Mar 30, 2026 | 67.28 | 68.78 | 67.28 | 67.28 | 67.28 | -5.00% | 2,265,288 |
| Mar 27, 2026 | 72.05 | 75.39 | 70.82 | 70.82 | 70.82 | -4.99% | 339,085 |
| Mar 25, 2026 | 72.70 | 75.50 | 72.70 | 74.54 | 74.54 | 2.70% | 304,897 |
| Mar 24, 2026 | 76.90 | 77.22 | 71.35 | 72.58 | 72.58 | -1.32% | 414,425 |
| Mar 23, 2026 | 76.50 | 77.40 | 73.55 | 73.55 | 73.55 | -5.00% | 213,746 |
| Mar 20, 2026 | 76.30 | 79.73 | 76.00 | 77.42 | 77.42 | 1.95% | 2,419,742 |
| Mar 19, 2026 | 77.40 | 78.85 | 75.47 | 75.94 | 75.94 | -4.41% | 773,558 |
| Mar 18, 2026 | 74.65 | 81.80 | 74.65 | 79.44 | 79.44 | 1.65% | 2,306,004 |
| Mar 17, 2026 | 78.50 | 79.96 | 77.39 | 78.15 | 78.15 | -4.06% | 347,976 |