Reliance Infrastructure Limited (NSE:RELINFRA)
India · Delayed Price · Currency is INR 282.80
-4.60 (-1.60%)
Sep 5, 2025, 3:29 PM IST
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 284.70 | 289.00 | 276.30 | 282.80 | 282.80 | -1.60% | 891,537 |
| 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 |
| Aug 5, 2025 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | -5.00% | 484,377 |
| Aug 4, 2025 | 296.15 | 296.15 | 296.15 | 296.15 | 296.15 | -4.99% | 180,000 |
| Aug 1, 2025 | 311.70 | 323.80 | 311.70 | 311.70 | 311.70 | -5.00% | 1,892,712 |
| Jul 31, 2025 | 322.05 | 334.80 | 321.30 | 328.10 | 328.10 | 0.20% | 1,106,191 |
| Jul 30, 2025 | 342.00 | 343.60 | 325.00 | 327.45 | 327.45 | -3.76% | 1,313,245 |
| Jul 29, 2025 | 316.00 | 342.70 | 316.00 | 340.25 | 340.25 | 4.24% | 2,580,289 |
| Jul 28, 2025 | 336.00 | 354.00 | 324.75 | 326.40 | 326.40 | -4.52% | 4,870,566 |
| Jul 25, 2025 | 341.85 | 341.85 | 341.85 | 341.85 | 341.85 | -5.00% | 546,099 |
| Jul 24, 2025 | 377.00 | 380.00 | 359.85 | 359.85 | 359.85 | -4.99% | 1,487,852 |
| Jul 23, 2025 | 374.00 | 385.95 | 363.10 | 378.75 | 378.75 | 0.72% | 1,761,722 |
| Jul 22, 2025 | 383.10 | 383.95 | 375.00 | 376.05 | 376.05 | -2.06% | 1,159,348 |
| Jul 21, 2025 | 390.30 | 392.50 | 378.40 | 383.95 | 383.95 | -1.63% | 762,841 |
| Jul 18, 2025 | 396.35 | 400.00 | 385.00 | 390.30 | 390.30 | -1.53% | 1,167,972 |
| Jul 17, 2025 | 403.70 | 403.80 | 392.50 | 396.35 | 396.35 | -0.99% | 2,161,993 |
| Jul 16, 2025 | 388.90 | 403.50 | 385.45 | 400.30 | 400.30 | 3.38% | 2,235,321 |
| Jul 15, 2025 | 392.45 | 394.70 | 385.25 | 387.20 | 387.20 | -0.56% | 1,005,513 |
| Jul 14, 2025 | 385.00 | 396.00 | 381.30 | 389.40 | 389.40 | 3.08% | 2,355,615 |
| Jul 11, 2025 | 375.00 | 384.95 | 374.50 | 377.75 | 377.75 | 1.50% | 1,428,011 |
| Jul 10, 2025 | 369.00 | 375.85 | 367.00 | 372.15 | 372.15 | 1.67% | 1,151,024 |
| Jul 9, 2025 | 373.45 | 376.70 | 359.00 | 366.05 | 366.05 | -1.98% | 1,841,172 |
| Jul 8, 2025 | 371.90 | 378.00 | 368.70 | 373.45 | 373.45 | 0.42% | 1,271,869 |
| Jul 7, 2025 | 373.00 | 380.20 | 366.50 | 371.90 | 371.90 | -0.61% | 2,486,838 |
| Jul 4, 2025 | 368.40 | 386.30 | 364.35 | 374.20 | 374.20 | -0.73% | 2,555,753 |
| Jul 3, 2025 | 386.25 | 390.00 | 376.95 | 376.95 | 376.95 | -4.99% | 4,311,061 |
| Jul 2, 2025 | 406.00 | 411.80 | 393.55 | 396.75 | 396.75 | -2.37% | 2,297,322 |
| Jul 1, 2025 | 412.00 | 415.80 | 402.00 | 406.40 | 406.40 | -0.79% | 1,780,712 |
| Jun 30, 2025 | 412.95 | 423.40 | 398.00 | 409.65 | 409.65 | -0.82% | 6,116,014 |
| Jun 27, 2025 | 421.00 | 422.00 | 402.20 | 413.05 | 413.05 | -1.04% | 2,193,893 |
| Jun 26, 2025 | 409.00 | 423.00 | 406.00 | 417.40 | 417.40 | 3.15% | 4,655,607 |