NSE:RELINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	54.23	54.23	53.17	54.23	54.23	1.99%	383,259
Nov 9, 2026	53.17	53.17	53.17	53.17	53.17	2.00%	68,721
Nov 8, 2026	52.13	52.13	52.13	52.13	52.13	2.00%	23,446
Nov 6, 2026	51.11	51.11	51.11	51.11	51.11	2.00%	137,507
Nov 5, 2026	50.11	50.11	50.11	50.11	50.11	1.99%	117,949
Nov 4, 2026	47.21	49.13	47.21	49.13	49.13	1.99%	1,757,805
Nov 3, 2026	46.29	48.17	46.29	48.17	48.17	1.99%	302,765
Nov 2, 2026	45.64	47.50	45.64	47.23	47.23	1.42%	605,623
Oct 30, 2026	48.46	48.46	46.56	46.57	46.57	-1.98%	696,928
Oct 29, 2026	45.65	47.51	45.65	47.51	47.51	2.00%	1,099,254
Oct 28, 2026	46.58	46.58	46.58	46.58	46.58	-2.00%	45,685
Oct 27, 2026	47.53	49.45	47.53	47.53	47.53	-1.98%	666,291
Oct 26, 2026	48.49	48.49	48.49	48.49	48.49	-1.98%	43,608
Oct 23, 2026	49.47	49.47	49.47	49.47	49.47	-1.98%	18,922
Oct 22, 2026	50.47	50.47	50.47	50.47	50.47	-2.00%	11,536
Oct 21, 2026	51.50	51.50	51.50	51.50	51.50	-2.00%	15,983
Oct 19, 2026	52.55	52.55	52.55	52.55	52.55	-2.00%	13,459
Oct 16, 2026	53.62	53.62	53.62	53.62	53.62	-1.99%	14,140
Oct 15, 2026	54.71	54.71	54.71	54.71	54.71	-1.99%	18,778
Oct 14, 2026	55.82	55.82	55.82	55.82	55.82	-1.98%	33,130
Oct 13, 2026	56.95	56.95	56.95	56.95	56.95	-2.00%	15,551
Oct 12, 2026	58.11	58.11	58.11	58.11	58.11	-1.99%	108,793
Oct 9, 2026	56.44	59.29	55.50	59.29	59.29	4.99%	1,168,713
Oct 8, 2026	56.49	56.49	54.65	56.47	56.47	4.96%	3,885,190
Oct 7, 2026	53.80	53.80	53.80	53.80	53.80	5.00%	125,234
Oct 6, 2026	51.24	51.24	51.24	51.24	51.24	5.00%	79,210
Oct 5, 2026	48.80	48.80	48.80	48.80	48.80	4.99%	114,132
Oct 1, 2026	46.48	46.48	46.48	46.48	46.48	4.99%	674,431
Sep 30, 2026	42.56	44.28	42.56	44.27	44.27	1.96%	736,701
Sep 29, 2026	43.43	43.43	43.42	43.42	43.42	-1.99%	40,398
Sep 28, 2026	44.30	44.30	44.30	44.30	44.30	-1.99%	34,209
Sep 25, 2026	45.20	45.20	45.20	45.20	45.20	-1.99%	59,895
Sep 24, 2026	46.12	46.12	46.12	46.12	46.12	-2.00%	133,336
Sep 23, 2026	47.06	47.06	47.06	47.06	47.06	-2.00%	46,344
Sep 22, 2026	48.02	48.02	48.02	48.02	48.02	-2.00%	71,113
Sep 21, 2026	49.00	49.00	49.00	49.00	49.00	-1.98%	67,603
Sep 18, 2026	51.01	51.50	49.99	49.99	49.99	-2.00%	505,392
Sep 17, 2026	50.51	51.90	50.51	51.01	51.01	-1.03%	502,081
Sep 16, 2026	51.54	52.00	51.54	51.54	51.54	-2.00%	79,034
Sep 15, 2026	52.60	54.00	52.59	52.59	52.59	-1.99%	63,092
Sep 11, 2026	53.67	54.75	53.66	53.66	53.66	-1.99%	110,612
Sep 10, 2026	55.50	56.00	54.75	54.75	54.75	-1.99%	323,185
Sep 9, 2026	57.00	58.00	55.86	55.86	55.86	-2.00%	231,937
Sep 8, 2026	58.29	58.70	57.00	57.00	57.00	-1.99%	268,676
Sep 7, 2026	57.00	58.16	56.99	58.16	58.16	2.00%	79,789
Sep 4, 2026	55.90	57.02	54.80	57.02	57.02	1.99%	198,794
Sep 3, 2026	55.91	56.47	55.91	55.91	55.91	-2.00%	381,075
Sep 2, 2026	58.50	59.30	57.05	57.05	57.05	-1.99%	333,917
Sep 1, 2026	59.00	59.21	58.21	58.21	58.21	-1.99%	186,060
Aug 31, 2026	59.65	61.40	59.39	59.39	59.39	-2.00%	200,400