Reliance Infrastructure Limited (NSE:RELINFRA)
India · Delayed Price · Currency is INR 223.72
-6.29 (-2.73%)
Oct 17, 2025, 3:30 PM IST
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 229.00 | 231.69 | 223.00 | 223.72 | 223.72 | -2.73% | 842,348 |
| Oct 16, 2025 | 229.90 | 234.50 | 226.50 | 230.01 | 230.01 | 0.34% | 673,265 |
| Oct 15, 2025 | 224.22 | 236.46 | 224.22 | 229.23 | 229.23 | 1.70% | 856,828 |
| Oct 14, 2025 | 232.00 | 238.00 | 225.00 | 225.40 | 225.40 | -4.83% | 1,651,710 |
| Oct 13, 2025 | 232.30 | 241.70 | 231.20 | 236.85 | 236.85 | -2.06% | 1,435,831 |
| Oct 10, 2025 | 230.33 | 241.84 | 229.00 | 241.84 | 241.84 | 5.00% | 986,664 |
| Oct 9, 2025 | 232.89 | 233.80 | 224.00 | 230.33 | 230.33 | -0.94% | 1,108,484 |
| Oct 8, 2025 | 238.75 | 240.50 | 226.65 | 232.52 | 232.52 | -1.10% | 1,007,950 |
| Oct 7, 2025 | 242.10 | 244.00 | 234.00 | 235.10 | 235.10 | -3.55% | 1,284,578 |
| Oct 6, 2025 | 248.30 | 249.58 | 240.00 | 243.76 | 243.76 | -2.33% | 966,809 |
| Oct 3, 2025 | 245.00 | 255.79 | 243.00 | 249.58 | 249.58 | 2.45% | 1,202,486 |
| Oct 1, 2025 | 240.00 | 244.00 | 234.00 | 243.61 | 243.61 | 0.62% | 1,166,055 |
| Sep 30, 2025 | 247.95 | 253.00 | 240.05 | 242.10 | 242.10 | -2.24% | 869,595 |
| Sep 29, 2025 | 249.90 | 255.20 | 245.00 | 247.65 | 247.65 | 0.18% | 630,811 |
| Sep 26, 2025 | 254.00 | 254.25 | 242.95 | 247.20 | 247.20 | -2.29% | 890,881 |
| Sep 25, 2025 | 257.90 | 260.90 | 251.30 | 253.00 | 253.00 | -1.56% | 763,160 |
| Sep 24, 2025 | 264.75 | 266.40 | 256.00 | 257.00 | 257.00 | -2.95% | 635,986 |
| Sep 23, 2025 | 269.00 | 273.70 | 262.00 | 264.80 | 264.80 | -0.21% | 1,551,246 |
| Sep 22, 2025 | 256.00 | 270.90 | 254.90 | 265.35 | 265.35 | 2.85% | 2,976,408 |
| Sep 19, 2025 | 263.80 | 265.70 | 254.00 | 258.00 | 258.00 | -3.50% | 1,762,587 |
| Sep 18, 2025 | 272.85 | 274.45 | 264.00 | 267.35 | 267.35 | -1.51% | 685,137 |
| Sep 17, 2025 | 263.00 | 272.40 | 263.00 | 271.45 | 271.45 | 4.24% | 1,745,606 |
| Sep 16, 2025 | 250.00 | 260.40 | 250.00 | 260.40 | 260.40 | 5.00% | 1,149,145 |
| Sep 15, 2025 | 250.70 | 255.00 | 244.00 | 248.00 | 248.00 | -0.08% | 1,647,658 |
| Sep 12, 2025 | 258.00 | 262.70 | 245.00 | 248.20 | 248.20 | -3.76% | 2,548,594 |
| Sep 11, 2025 | 261.00 | 266.00 | 254.45 | 257.90 | 257.90 | -1.40% | 1,018,946 |
| Sep 10, 2025 | 269.85 | 272.00 | 255.70 | 261.55 | 261.55 | -1.49% | 1,813,215 |
| Sep 9, 2025 | 272.90 | 274.70 | 262.90 | 265.50 | 265.50 | -2.34% | 1,079,234 |
| Sep 8, 2025 | 285.00 | 288.70 | 270.50 | 271.85 | 271.85 | -3.87% | 998,320 |
| Sep 5, 2025 | 284.70 | 289.00 | 276.30 | 282.80 | 282.80 | -1.60% | 891,618 |
| Sep 4, 2025 | 295.40 | 299.00 | 280.80 | 287.40 | 287.40 | -1.98% | 1,057,092 |
| Sep 3, 2025 | 284.00 | 293.30 | 281.55 | 293.20 | 293.20 | 4.96% | 2,114,361 |
| Sep 2, 2025 | 262.25 | 279.35 | 262.25 | 279.35 | 279.35 | 5.00% | 844,877 |
| Sep 1, 2025 | 268.45 | 271.90 | 260.00 | 266.05 | 266.05 | 0.34% | 605,201 |
| Aug 29, 2025 | 275.00 | 275.90 | 263.25 | 265.15 | 265.15 | -2.89% | 524,124 |
| Aug 28, 2025 | 270.00 | 277.90 | 269.10 | 273.05 | 273.05 | 2.25% | 1,065,425 |
| Aug 26, 2025 | 266.00 | 287.00 | 265.00 | 267.05 | 267.05 | -3.12% | 1,901,769 |
| Aug 25, 2025 | 279.50 | 281.45 | 275.65 | 275.65 | 275.65 | -5.00% | 671,112 |
| Aug 22, 2025 | 300.00 | 301.80 | 288.05 | 290.15 | 290.15 | -4.16% | 1,266,564 |
| Aug 21, 2025 | 300.00 | 303.00 | 292.50 | 302.75 | 302.75 | 4.90% | 2,771,178 |
| Aug 20, 2025 | 279.95 | 288.60 | 277.60 | 288.60 | 288.60 | 4.98% | 909,481 |
| Aug 19, 2025 | 264.20 | 274.90 | 264.20 | 274.90 | 274.90 | 4.98% | 1,023,141 |
| Aug 18, 2025 | 267.00 | 272.00 | 260.25 | 261.85 | 261.85 | 0.79% | 1,375,092 |
| Aug 14, 2025 | 251.00 | 267.50 | 251.00 | 259.80 | 259.80 | 0.93% | 1,885,868 |
| Aug 13, 2025 | 270.00 | 273.70 | 257.40 | 257.40 | 257.40 | -5.00% | 2,050,376 |
| Aug 12, 2025 | 277.00 | 278.45 | 267.55 | 270.95 | 270.95 | -1.45% | 924,807 |
| Aug 11, 2025 | 276.80 | 284.05 | 272.00 | 274.95 | 274.95 | 0.57% | 1,342,343 |
| Aug 8, 2025 | 277.25 | 291.25 | 270.00 | 273.40 | 273.40 | -2.81% | 2,720,524 |
| Aug 7, 2025 | 288.00 | 291.70 | 280.30 | 281.30 | 281.30 | -4.66% | 2,525,940 |
| Aug 6, 2025 | 267.30 | 295.40 | 267.30 | 295.05 | 295.05 | 4.87% | 10,727,914 |