Reliance Industrial Infrastructure Limited (BOM:523445)
India · Delayed Price · Currency is INR 779.95
+1.55 (0.20%)
At close: Jul 20, 2026
BOM:523445 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 781.95 | 783.80 | 767.45 | 771.00 | 767.50 | -3.17% | 5,320 |
| Jun 10, 2026 | 774.00 | 810.00 | 774.00 | 796.25 | 792.64 | 2.34% | 16,183 |
| Jun 9, 2026 | 751.95 | 781.45 | 751.95 | 778.05 | 774.52 | 3.46% | 5,210 |
| Jun 8, 2026 | 745.00 | 774.00 | 745.00 | 752.00 | 748.59 | -1.89% | 4,821 |
| Jun 5, 2026 | 751.65 | 783.95 | 751.65 | 766.50 | 763.02 | 1.34% | 7,886 |
| Jun 4, 2026 | 743.95 | 774.90 | 743.95 | 756.35 | 752.92 | 0.59% | 2,829 |
| Jun 3, 2026 | 748.50 | 755.10 | 743.05 | 751.90 | 748.49 | 0.99% | 2,031 |
| Jun 2, 2026 | 735.60 | 745.95 | 735.00 | 744.50 | 741.12 | 0.28% | 1,404 |
| Jun 1, 2026 | 755.00 | 757.70 | 740.65 | 742.45 | 739.08 | -1.13% | 1,652 |
| May 29, 2026 | 752.40 | 765.00 | 748.05 | 750.95 | 747.54 | -0.90% | 6,052 |
| May 27, 2026 | 762.45 | 776.15 | 756.00 | 757.75 | 754.31 | -0.62% | 7,835 |
| May 26, 2026 | 759.00 | 784.00 | 758.95 | 762.45 | 758.99 | 0.52% | 6,419 |
| May 25, 2026 | 753.95 | 767.60 | 753.90 | 758.50 | 755.06 | 0.92% | 5,805 |
| May 22, 2026 | 749.70 | 758.20 | 749.70 | 751.55 | 748.14 | -0.07% | 1,086 |
| May 21, 2026 | 750.40 | 768.00 | 748.00 | 752.10 | 748.69 | 0.45% | 6,961 |
| May 20, 2026 | 741.00 | 750.95 | 736.20 | 748.70 | 745.30 | 0.66% | 2,645 |
| May 19, 2026 | 741.15 | 756.75 | 741.15 | 743.80 | 740.42 | 0.19% | 2,953 |
| May 18, 2026 | 750.10 | 750.10 | 735.65 | 742.40 | 739.03 | -1.58% | 4,379 |
| May 15, 2026 | 761.05 | 765.00 | 753.00 | 754.30 | 750.88 | -1.51% | 3,745 |
| May 14, 2026 | 765.00 | 771.15 | 751.55 | 765.90 | 762.42 | 0.90% | 2,935 |
| May 13, 2026 | 758.30 | 769.80 | 755.25 | 759.10 | 755.65 | -1.91% | 4,072 |
| May 12, 2026 | 775.00 | 800.55 | 751.20 | 773.85 | 770.34 | -0.23% | 9,878 |
| May 11, 2026 | 785.00 | 788.05 | 771.95 | 775.60 | 772.08 | -2.43% | 3,795 |
| May 8, 2026 | 810.65 | 810.65 | 790.00 | 794.95 | 791.34 | -1.53% | 8,020 |