Reliance Infrastructure Limited (NSE:RELINFRA)
India · Delayed Price · Currency is INR 189.13
+2.55 (1.37%)
Nov 17, 2025, 3:30 PM IST
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 186.50 | 195.00 | 183.00 | 189.13 | 189.13 | 1.37% | 1,842,240 |
| Nov 14, 2025 | 183.00 | 187.95 | 179.00 | 186.58 | 186.58 | 1.04% | 1,172,098 |
| Nov 13, 2025 | 176.77 | 186.53 | 175.00 | 184.66 | 184.66 | 3.95% | 2,181,176 |
| Nov 12, 2025 | 177.00 | 182.47 | 176.50 | 177.65 | 177.65 | 2.22% | 2,959,362 |
| Nov 11, 2025 | 169.50 | 177.75 | 164.10 | 173.79 | 173.79 | 2.46% | 2,752,358 |
| Nov 10, 2025 | 167.09 | 184.68 | 167.09 | 169.62 | 169.62 | -3.56% | 7,379,930 |
| Nov 7, 2025 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | -5.00% | 310,910 |
| Nov 6, 2025 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | -5.00% | 293,992 |
| Nov 4, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -5.00% | 318,100 |
| Nov 3, 2025 | 210.00 | 212.10 | 205.16 | 205.16 | 205.16 | -5.00% | 1,106,455 |
| Oct 31, 2025 | 216.55 | 218.50 | 213.00 | 215.96 | 215.96 | -0.89% | 2,421,568 |
| Oct 30, 2025 | 215.50 | 221.00 | 211.00 | 217.91 | 217.91 | 0.04% | 3,041,412 |
| Oct 29, 2025 | 205.00 | 224.95 | 204.15 | 217.82 | 217.82 | 1.63% | 4,483,808 |
| Oct 28, 2025 | 226.00 | 226.70 | 214.32 | 214.32 | 214.32 | -5.00% | 1,104,325 |
| Oct 27, 2025 | 231.00 | 232.20 | 224.00 | 225.61 | 225.61 | -1.95% | 670,526 |
| Oct 24, 2025 | 233.00 | 233.00 | 228.25 | 230.10 | 230.10 | 0.18% | 355,004 |
| Oct 23, 2025 | 225.38 | 236.90 | 225.38 | 229.69 | 229.69 | 1.60% | 787,669 |
| Oct 21, 2025 | 224.41 | 226.80 | 223.00 | 226.07 | 226.07 | 0.74% | 147,202 |
| Oct 20, 2025 | 223.00 | 226.04 | 222.00 | 224.41 | 224.41 | 0.31% | 437,453 |
| 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% | 856,811 |
| 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% | 982,704 |
| 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% | 2,976,328 |
| Sep 19, 2025 | 263.80 | 265.70 | 254.00 | 258.00 | 258.00 | -3.50% | 1,762,288 |
| 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% | 1,148,750 |
| 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% | 1,056,096 |