Reliance Infrastructure Limited (NSE:RELINFRA)
India · Delayed Price · Currency is INR 71.00
-3.73 (-4.99%)
May 11, 2026, 3:54 PM IST
NSE:RELINFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -4.99% | 310,175 |
| May 8, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - | - |
| May 7, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - | - |
| May 6, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - | - |
| May 5, 2026 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | - | - |
| May 4, 2026 | 76.00 | 78.00 | 74.73 | 74.73 | 74.73 | -5.00% | 979,490 |
| Apr 30, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - | - |
| Apr 29, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - | - |
| Apr 28, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | - | - |
| Apr 27, 2026 | 78.66 | 83.00 | 78.66 | 78.66 | 78.66 | -4.99% | 1,177,958 |
| Apr 24, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - | - |
| Apr 23, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - | - |
| Apr 22, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - | - |
| Apr 21, 2026 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | - | - |
| Apr 20, 2026 | 84.58 | 85.00 | 82.79 | 82.79 | 82.79 | -4.99% | 414,628 |
| Apr 17, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - | - |
| Apr 16, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - | - |
| Apr 15, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | 87.14 | - | - |
| Apr 13, 2026 | 84.64 | 91.00 | 84.64 | 87.14 | 87.14 | -2.19% | 2,743,870 |
| Apr 10, 2026 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - | - |
| Apr 9, 2026 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | 5.00% | 138,248 |
| Apr 8, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 5.00% | 221,692 |
| Apr 7, 2026 | 80.81 | 80.81 | 79.10 | 80.81 | 80.81 | 4.99% | 581,896 |
| Apr 6, 2026 | 73.67 | 76.97 | 73.31 | 76.97 | 76.97 | 4.99% | 662,706 |
| Apr 2, 2026 | 67.10 | 73.31 | 66.33 | 73.31 | 73.31 | 5.00% | 3,002,300 |
| Apr 1, 2026 | 65.00 | 70.31 | 65.00 | 69.82 | 69.82 | 4.26% | 2,204,624 |
| 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% | 1,403,511 |
| 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% | 2,804,210 |
| 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% | 1,382,834 |
| 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% | 1,066,785 |
| 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 |