Reliance Industrial Infrastructure Limited (BOM:523445)
India · Delayed Price · Currency is INR 785.70
+49.40 (6.71%)
At close: Aug 21, 2026
BOM:523445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 736.95 | 816.45 | 736.95 | 785.70 | 785.70 | 6.71% | 53,056 |
| Aug 20, 2026 | 743.20 | 746.30 | 735.75 | 736.30 | 736.30 | 0.82% | 958 |
| Aug 19, 2026 | 738.50 | 742.25 | 729.00 | 730.30 | 730.30 | -1.06% | 1,969 |
| Aug 18, 2026 | 740.35 | 750.10 | 736.10 | 738.15 | 738.15 | -0.87% | 465 |
| Aug 17, 2026 | 743.15 | 749.70 | 737.00 | 744.60 | 744.60 | 0.30% | 1,584 |
| Aug 14, 2026 | 730.00 | 744.65 | 730.00 | 742.35 | 742.35 | -0.32% | 1,009 |
| Aug 13, 2026 | 744.30 | 757.80 | 742.75 | 744.70 | 744.70 | -0.38% | 6,376 |
| Aug 12, 2026 | 743.90 | 754.00 | 738.15 | 747.55 | 747.55 | 0.60% | 1,886 |
| Aug 11, 2026 | 753.90 | 754.80 | 741.65 | 743.10 | 743.10 | -1.32% | 1,120 |
| Aug 10, 2026 | 755.10 | 761.00 | 752.00 | 753.05 | 753.05 | -0.89% | 1,725 |
| Aug 7, 2026 | 758.20 | 767.05 | 755.10 | 759.80 | 759.80 | -0.26% | 3,061 |
| Aug 6, 2026 | 751.25 | 765.10 | 750.20 | 761.80 | 761.80 | 1.61% | 3,936 |
| Aug 5, 2026 | 754.90 | 754.90 | 746.15 | 749.70 | 749.70 | 0.75% | 2,374 |
| Aug 4, 2026 | 745.00 | 748.45 | 742.15 | 744.15 | 744.15 | -0.11% | 2,701 |
| Aug 3, 2026 | 757.90 | 757.90 | 740.75 | 744.95 | 744.95 | 0.43% | 2,940 |
| Jul 31, 2026 | 728.20 | 744.85 | 727.00 | 741.75 | 741.75 | 1.87% | 6,011 |
| Jul 30, 2026 | 730.10 | 736.55 | 726.05 | 728.15 | 728.15 | -1.37% | 2,623 |
| Jul 29, 2026 | 726.00 | 745.00 | 726.00 | 738.30 | 738.30 | 1.53% | 5,846 |
| Jul 28, 2026 | 736.65 | 736.65 | 726.00 | 727.20 | 727.20 | -1.28% | 3,001 |
| Jul 27, 2026 | 729.00 | 741.00 | 729.00 | 736.65 | 736.65 | 0.95% | 2,781 |
| Jul 24, 2026 | 734.70 | 741.00 | 719.25 | 729.75 | 729.75 | -1.53% | 2,649 |
| Jul 23, 2026 | 752.80 | 752.80 | 737.70 | 741.10 | 741.10 | -0.93% | 1,681 |
| Jul 22, 2026 | 765.00 | 765.00 | 745.70 | 748.05 | 748.05 | -2.33% | 2,563 |
| Jul 21, 2026 | 782.45 | 783.00 | 763.00 | 765.90 | 765.90 | -1.80% | 1,905 |
| Jul 20, 2026 | 786.45 | 786.45 | 775.00 | 779.95 | 779.95 | 0.20% | 794 |
| Jul 17, 2026 | 780.50 | 782.00 | 772.40 | 778.40 | 778.40 | -0.27% | 2,251 |
| Jul 16, 2026 | 781.45 | 787.65 | 777.00 | 780.50 | 780.50 | -0.41% | 1,848 |
| Jul 15, 2026 | 783.45 | 789.15 | 780.00 | 783.75 | 783.75 | 0.33% | 2,951 |
| Jul 14, 2026 | 795.90 | 795.95 | 779.95 | 781.15 | 781.15 | -1.85% | 3,503 |
| Jul 13, 2026 | 786.00 | 811.50 | 780.65 | 795.90 | 795.90 | 0.39% | 5,486 |
| Jul 10, 2026 | 800.10 | 822.30 | 785.60 | 792.80 | 792.80 | 0.14% | 8,310 |
| Jul 9, 2026 | 779.05 | 798.20 | 779.05 | 791.70 | 791.70 | 0.94% | 2,621 |
| Jul 8, 2026 | 802.05 | 808.40 | 778.55 | 784.35 | 784.35 | -3.05% | 1,851 |
| Jul 7, 2026 | 806.65 | 811.00 | 802.20 | 809.05 | 809.05 | 0.30% | 2,948 |
| Jul 6, 2026 | 810.50 | 811.80 | 802.80 | 806.60 | 806.60 | -0.48% | 3,721 |
| Jul 3, 2026 | 821.60 | 823.80 | 808.10 | 810.50 | 810.50 | -0.84% | 3,810 |
| Jul 2, 2026 | 820.00 | 835.60 | 810.20 | 817.35 | 817.35 | -0.41% | 3,943 |
| Jul 1, 2026 | 815.20 | 827.95 | 815.20 | 820.75 | 820.75 | 0.66% | 4,322 |
| Jun 30, 2026 | 824.00 | 827.00 | 813.00 | 815.35 | 815.35 | -2.68% | 6,092 |
| Jun 29, 2026 | 828.75 | 868.00 | 819.00 | 837.80 | 837.80 | 0.41% | 12,511 |
| Jun 25, 2026 | 858.00 | 858.00 | 828.00 | 834.35 | 834.35 | -2.12% | 4,035 |
| Jun 24, 2026 | 849.25 | 856.95 | 844.00 | 852.45 | 852.45 | -0.43% | 2,448 |
| Jun 23, 2026 | 876.20 | 876.20 | 847.60 | 856.15 | 856.15 | -1.26% | 3,418 |
| Jun 22, 2026 | 893.90 | 893.90 | 865.00 | 867.05 | 867.05 | 1.10% | 6,419 |
| Jun 19, 2026 | 853.40 | 882.95 | 851.10 | 857.65 | 857.65 | -0.51% | 6,827 |
| Jun 18, 2026 | 873.85 | 874.85 | 857.05 | 862.05 | 862.05 | -1.50% | 7,307 |
| Jun 17, 2026 | 868.95 | 907.95 | 853.10 | 875.20 | 875.20 | 2.75% | 23,303 |
| Jun 16, 2026 | 804.45 | 872.60 | 796.75 | 851.75 | 851.75 | 7.21% | 64,559 |
| Jun 15, 2026 | 792.45 | 808.95 | 792.35 | 794.45 | 794.45 | 0.74% | 4,771 |
| Jun 12, 2026 | 780.00 | 791.30 | 779.20 | 788.60 | 788.60 | 2.75% | 4,990 |