Reliance Infrastructure Limited (NSE:RELINFRA)
India · Delayed Price · Currency is INR 164.96
+7.83 (4.98%)
At close: Dec 18, 2025
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 145.00 | 149.65 | 143.20 | 149.65 | 149.65 | 5.00% | 1,023,616 |
| Dec 15, 2025 | 135.75 | 142.53 | 134.32 | 142.53 | 142.53 | 4.99% | 913,517 |
| Dec 12, 2025 | 130.00 | 135.75 | 129.93 | 135.75 | 135.75 | 5.00% | 1,055,531 |
| Dec 11, 2025 | 132.00 | 135.00 | 128.38 | 129.29 | 129.29 | -4.32% | 3,640,663 |
| Dec 10, 2025 | 139.65 | 142.85 | 132.68 | 135.13 | 135.13 | -3.24% | 2,920,030 |
| Dec 9, 2025 | 139.63 | 148.00 | 139.63 | 139.66 | 139.66 | -4.97% | 3,804,840 |
| Dec 8, 2025 | 150.00 | 150.65 | 146.97 | 146.97 | 146.97 | -5.00% | 1,010,805 |
| Dec 5, 2025 | 157.50 | 159.70 | 154.00 | 154.71 | 154.71 | -2.62% | 618,102 |
| Dec 4, 2025 | 161.99 | 162.65 | 157.99 | 158.88 | 158.88 | -1.06% | 553,115 |
| Dec 3, 2025 | 164.80 | 164.80 | 156.80 | 160.58 | 160.58 | -0.46% | 567,475 |
| Dec 2, 2025 | 165.25 | 165.25 | 160.00 | 161.32 | 161.32 | -2.42% | 570,596 |
| Dec 1, 2025 | 176.00 | 176.00 | 163.32 | 165.32 | 165.32 | -3.84% | 1,062,458 |
| Nov 28, 2025 | 169.40 | 174.14 | 162.00 | 171.92 | 171.92 | 3.66% | 2,546,326 |
| Nov 27, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 165.85 | 4.99% | 244,731 |
| Nov 26, 2025 | 150.45 | 157.96 | 150.45 | 157.96 | 157.96 | 5.00% | 476,849 |
| Nov 25, 2025 | 155.00 | 159.40 | 149.16 | 150.44 | 150.44 | -4.19% | 2,824,314 |
| Nov 24, 2025 | 167.00 | 168.00 | 157.02 | 157.02 | 157.02 | -5.00% | 1,383,222 |
| Nov 21, 2025 | 167.00 | 170.41 | 162.00 | 165.29 | 165.29 | -3.07% | 2,498,166 |
| Nov 20, 2025 | 180.00 | 182.00 | 170.39 | 170.53 | 170.53 | -4.92% | 1,745,523 |
| Nov 19, 2025 | 173.15 | 182.50 | 171.50 | 179.36 | 179.36 | -0.17% | 2,065,946 |
| Nov 18, 2025 | 189.10 | 193.00 | 179.67 | 179.67 | 179.67 | -5.00% | 1,540,133 |
| 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 |