Reliance Infrastructure Limited (NSE:RELINFRA)
India · Delayed Price · Currency is INR 73.31
+3.49 (5.00%)
Apr 2, 2026, 3:29 PM IST
NSE:RELINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 67.10 | 68.30 | 66.33 | 67.70 | - | -3.04% | 623,715 |
| Apr 1, 2026 | 65.00 | 70.31 | 65.00 | 69.82 | 69.82 | 4.26% | 2,204,329 |
| Mar 30, 2026 | 66.97 | 68.98 | 66.97 | 66.97 | 66.97 | -4.99% | 2,014,910 |
| Mar 27, 2026 | 74.00 | 75.99 | 70.49 | 70.49 | 70.49 | -4.99% | 3,332,555 |
| Mar 25, 2026 | 73.11 | 75.75 | 72.90 | 74.19 | 74.19 | 2.32% | 3,147,700 |
| Mar 24, 2026 | 77.00 | 77.20 | 71.33 | 72.51 | 72.51 | -1.47% | 2,794,642 |
| Mar 23, 2026 | 76.08 | 77.61 | 73.59 | 73.59 | 73.59 | -5.00% | 2,078,849 |
| Mar 20, 2026 | 77.00 | 79.49 | 75.00 | 77.46 | 77.46 | 2.31% | 3,857,061 |
| Mar 19, 2026 | 76.50 | 78.89 | 75.29 | 75.71 | 75.71 | -4.47% | 2,244,125 |
| Mar 18, 2026 | 77.88 | 81.45 | 76.55 | 79.25 | 79.25 | 1.76% | 4,532,253 |
| Mar 17, 2026 | 77.75 | 81.00 | 77.17 | 77.88 | 77.88 | -4.12% | 3,865,137 |
| Mar 16, 2026 | 84.10 | 85.00 | 81.23 | 81.23 | 81.23 | -4.99% | 842,980 |
| Mar 13, 2026 | 89.00 | 91.20 | 85.40 | 85.50 | 85.50 | -4.88% | 1,501,458 |
| Mar 12, 2026 | 89.50 | 93.02 | 86.10 | 89.89 | 89.89 | -0.47% | 1,848,249 |
| Mar 11, 2026 | 90.00 | 93.95 | 89.35 | 90.31 | 90.31 | -0.61% | 1,458,949 |
| Mar 10, 2026 | 89.30 | 92.99 | 88.00 | 90.86 | 90.86 | 1.74% | 1,124,160 |
| Mar 9, 2026 | 91.70 | 93.45 | 89.29 | 89.31 | 89.31 | -4.97% | 1,402,196 |
| Mar 6, 2026 | 90.00 | 94.59 | 89.16 | 93.98 | 93.98 | 4.32% | 3,432,815 |
| Mar 5, 2026 | 86.00 | 90.97 | 83.12 | 90.09 | 90.09 | 3.98% | 2,803,435 |
| Mar 4, 2026 | 82.10 | 88.00 | 81.58 | 86.64 | 86.64 | 0.90% | 2,795,041 |
| Mar 2, 2026 | 85.87 | 86.98 | 85.87 | 85.87 | 85.87 | -4.99% | 1,246,918 |
| Feb 27, 2026 | 93.50 | 94.00 | 89.70 | 90.38 | 90.38 | -3.74% | 1,382,753 |
| Feb 26, 2026 | 94.00 | 97.00 | 92.75 | 93.89 | 93.89 | -3.83% | 1,618,352 |
| Feb 25, 2026 | 95.90 | 99.90 | 95.80 | 97.63 | 97.63 | 2.13% | 1,065,820 |
| Feb 24, 2026 | 94.20 | 97.79 | 94.20 | 95.59 | 95.59 | -3.22% | 1,343,381 |
| Feb 23, 2026 | 103.80 | 104.00 | 98.62 | 98.77 | 98.77 | -4.86% | 1,521,769 |
| Feb 20, 2026 | 107.35 | 110.50 | 102.80 | 103.81 | 103.81 | -4.07% | 1,647,356 |
| Feb 19, 2026 | 112.00 | 114.48 | 106.20 | 108.21 | 108.21 | -0.76% | 1,852,075 |
| Feb 18, 2026 | 106.90 | 109.04 | 105.15 | 109.04 | 109.04 | 5.00% | 550,487 |
| Feb 17, 2026 | 95.20 | 103.85 | 93.97 | 103.85 | 103.85 | 4.99% | 2,642,034 |
| Feb 16, 2026 | 101.50 | 101.50 | 98.91 | 98.91 | 98.91 | -4.99% | 1,279,743 |
| Feb 13, 2026 | 108.99 | 109.25 | 104.11 | 104.11 | 104.11 | -4.99% | 1,567,460 |
| Feb 12, 2026 | 115.70 | 115.90 | 109.09 | 109.58 | 109.58 | -4.56% | 1,787,281 |
| Feb 11, 2026 | 120.24 | 120.50 | 113.85 | 114.81 | 114.81 | -4.20% | 1,467,849 |
| Feb 10, 2026 | 114.60 | 121.81 | 114.50 | 119.84 | 119.84 | 2.61% | 1,526,626 |
| Feb 9, 2026 | 114.50 | 123.00 | 114.11 | 116.79 | 116.79 | -2.76% | 2,561,007 |
| Feb 6, 2026 | 121.55 | 124.00 | 119.73 | 120.11 | 120.11 | -4.70% | 1,757,251 |
| Feb 5, 2026 | 131.66 | 132.27 | 126.03 | 126.03 | 126.03 | -5.00% | 1,423,932 |
| Feb 4, 2026 | 123.05 | 132.66 | 121.15 | 132.66 | 132.66 | 4.99% | 3,401,429 |
| Feb 3, 2026 | 115.20 | 127.00 | 114.94 | 126.35 | 126.35 | 4.44% | 7,952,697 |
| Feb 2, 2026 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | -4.99% | 154,571 |
| Feb 1, 2026 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | -5.00% | 183,110 |
| Jan 27, 2026 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | -5.00% | 151,139 |
| Jan 19, 2026 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | -5.00% | 34,582 |
| Jan 12, 2026 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | -5.00% | 36,078 |
| Jan 5, 2026 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | -5.00% | 65,113 |
| Dec 29, 2025 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | -5.00% | 51,971 |
| Dec 19, 2025 | 168.00 | 173.20 | 168.00 | 173.20 | 173.20 | 5.00% | 1,588,231 |
| Dec 18, 2025 | 164.98 | 164.98 | 158.00 | 164.96 | 164.96 | 4.98% | 3,297,467 |
| Dec 17, 2025 | 153.97 | 157.13 | 153.00 | 157.13 | 157.13 | 5.00% | 410,951 |