Reliance Industrial Infrastructure Limited (BOM:523445)
India · Delayed Price · Currency is INR 809.20
+17.60 (2.22%)
At close: Apr 22, 2026
BOM:523445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 786.50 | 805.00 | 786.50 | 791.60 | 791.60 | 0.34% | 4,930 |
| Apr 20, 2026 | 804.35 | 804.35 | 783.05 | 788.90 | 788.90 | -1.79% | 12,351 |
| Apr 17, 2026 | 814.95 | 823.00 | 796.50 | 803.30 | 803.30 | 0.33% | 8,099 |
| Apr 16, 2026 | 822.00 | 825.00 | 795.25 | 800.65 | 800.65 | -1.29% | 23,254 |
| Apr 15, 2026 | 733.95 | 829.45 | 733.95 | 811.15 | 811.15 | 12.43% | 50,082 |
| Apr 13, 2026 | 719.00 | 727.00 | 699.80 | 721.45 | 721.45 | -0.74% | 11,941 |
| Apr 10, 2026 | 710.95 | 736.00 | 710.95 | 726.85 | 726.85 | 2.04% | 4,241 |
| Apr 9, 2026 | 709.90 | 729.00 | 706.70 | 712.35 | 712.35 | 0.35% | 5,731 |
| Apr 8, 2026 | 723.00 | 723.00 | 703.35 | 709.90 | 709.90 | 4.55% | 13,678 |
| Apr 7, 2026 | 674.90 | 694.90 | 671.70 | 679.00 | 679.00 | -0.10% | 6,273 |
| Apr 6, 2026 | 668.60 | 681.40 | 655.00 | 679.70 | 679.70 | 1.67% | 4,874 |
| Apr 2, 2026 | 658.00 | 671.00 | 644.10 | 668.55 | 668.55 | 0.07% | 2,196 |
| Apr 1, 2026 | 649.75 | 693.30 | 649.75 | 668.05 | 668.05 | 6.85% | 7,171 |
| Mar 30, 2026 | 642.00 | 644.55 | 620.50 | 625.25 | 625.25 | -4.15% | 5,856 |
| Mar 27, 2026 | 678.95 | 688.00 | 650.50 | 652.30 | 652.30 | -4.35% | 9,379 |
| Mar 25, 2026 | 679.65 | 698.00 | 677.00 | 681.95 | 681.95 | 2.25% | 4,986 |
| Mar 24, 2026 | 688.00 | 688.00 | 655.15 | 666.95 | 666.95 | 2.07% | 4,032 |
| Mar 23, 2026 | 700.40 | 707.50 | 648.50 | 653.40 | 653.40 | -8.71% | 16,306 |
| Mar 20, 2026 | 657.00 | 748.05 | 640.05 | 715.75 | 715.75 | 12.27% | 159,449 |
| Mar 19, 2026 | 655.85 | 655.90 | 632.55 | 637.50 | 637.50 | -3.12% | 4,558 |
| Mar 18, 2026 | 636.00 | 662.00 | 636.00 | 658.00 | 658.00 | 3.69% | 5,005 |
| Mar 17, 2026 | 630.00 | 641.95 | 630.00 | 634.60 | 634.60 | 0.55% | 5,667 |
| Mar 16, 2026 | 648.75 | 648.75 | 627.10 | 631.10 | 631.10 | -2.52% | 3,985 |
| Mar 13, 2026 | 681.75 | 684.25 | 644.40 | 647.40 | 647.40 | -5.98% | 5,961 |
| Mar 12, 2026 | 666.05 | 697.90 | 666.05 | 688.60 | 688.60 | 0.24% | 2,108 |
| Mar 11, 2026 | 689.05 | 715.10 | 685.20 | 686.95 | 686.95 | 0.12% | 5,775 |
| Mar 10, 2026 | 667.75 | 688.35 | 667.75 | 686.10 | 686.10 | 2.38% | 5,378 |
| Mar 9, 2026 | 671.45 | 677.35 | 663.70 | 670.15 | 670.15 | -2.69% | 2,581 |
| Mar 6, 2026 | 687.05 | 714.45 | 683.45 | 688.70 | 688.70 | -1.64% | 2,500 |
| Mar 5, 2026 | 670.00 | 705.10 | 670.00 | 700.15 | 700.15 | 4.24% | 3,132 |
| Mar 4, 2026 | 664.00 | 675.85 | 664.00 | 671.65 | 671.65 | -1.81% | 1,427 |
| Mar 2, 2026 | 675.00 | 691.00 | 658.00 | 684.00 | 684.00 | -2.83% | 1,984 |
| Feb 27, 2026 | 703.70 | 710.60 | 701.65 | 703.95 | 703.95 | -0.27% | 654 |
| Feb 26, 2026 | 716.00 | 718.40 | 702.30 | 705.85 | 705.85 | -0.29% | 1,655 |
| Feb 25, 2026 | 718.00 | 722.00 | 705.30 | 707.90 | 707.90 | 0.04% | 1,104 |
| Feb 24, 2026 | 714.05 | 716.05 | 706.00 | 707.65 | 707.65 | -1.54% | 1,689 |
| Feb 23, 2026 | 730.60 | 738.95 | 718.00 | 718.75 | 718.75 | -1.22% | 1,472 |
| Feb 20, 2026 | 696.30 | 736.10 | 696.30 | 727.65 | 727.65 | 0.46% | 2,609 |
| Feb 19, 2026 | 759.15 | 760.90 | 721.00 | 724.35 | 724.35 | -4.46% | 5,910 |
| Feb 18, 2026 | 745.80 | 785.20 | 745.80 | 758.20 | 758.20 | 2.03% | 4,887 |
| Feb 17, 2026 | 738.00 | 754.50 | 735.35 | 743.10 | 743.10 | 0.49% | 1,779 |
| Feb 16, 2026 | 740.25 | 750.40 | 735.95 | 739.50 | 739.50 | -0.23% | 2,027 |
| Feb 13, 2026 | 755.00 | 755.00 | 735.95 | 741.20 | 741.20 | -2.38% | 957 |
| Feb 12, 2026 | 765.05 | 769.70 | 756.60 | 759.25 | 759.25 | -1.72% | 2,467 |
| Feb 11, 2026 | 780.00 | 782.00 | 770.00 | 772.50 | 772.50 | -1.13% | 1,145 |
| Feb 10, 2026 | 799.95 | 799.95 | 777.00 | 781.30 | 781.30 | -0.87% | 3,894 |
| Feb 9, 2026 | 718.00 | 813.90 | 718.00 | 788.15 | 788.15 | 9.15% | 18,304 |
| Feb 6, 2026 | 731.30 | 731.30 | 717.00 | 722.05 | 722.05 | -1.43% | 2,410 |
| Feb 5, 2026 | 747.45 | 747.45 | 727.25 | 732.55 | 732.55 | -1.52% | 1,008 |
| Feb 4, 2026 | 731.25 | 749.00 | 725.35 | 743.85 | 743.85 | 1.42% | 1,910 |