NSE:RELINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	61.60	61.98	60.42	60.60	60.60	-1.70%	179,434
Aug 27, 2026	61.94	61.97	60.11	61.65	61.65	1.46%	208,396
Aug 26, 2026	60.50	62.50	60.26	60.76	60.76	-1.17%	805,972
Aug 25, 2026	62.73	62.73	61.48	61.48	61.48	-1.99%	231,698
Aug 24, 2026	62.40	64.42	61.90	62.73	62.73	-0.68%	708,001
Aug 21, 2026	60.70	63.16	60.70	63.16	63.16	1.99%	524,709
Aug 20, 2026	61.93	61.93	61.93	61.93	61.93	-1.99%	91,093
Aug 19, 2026	63.19	63.19	63.19	63.19	63.19	-1.99%	57,460
Aug 18, 2026	64.47	64.47	64.47	64.47	64.47	-1.99%	139,005
Aug 17, 2026	65.78	67.00	65.78	65.78	65.78	-2.00%	294,850
Aug 14, 2026	67.12	67.12	67.12	67.12	67.12	-1.99%	13,785
Aug 13, 2026	68.48	68.48	68.48	68.48	68.48	-1.99%	14,564
Aug 12, 2026	69.87	69.87	69.87	69.87	69.87	-1.99%	17,432
Aug 11, 2026	71.29	71.29	71.29	71.29	71.29	-1.99%	46,580
Aug 10, 2026	76.40	76.40	72.74	72.74	72.74	-4.99%	1,297,708
Aug 7, 2026	75.30	76.60	74.00	76.56	76.56	4.93%	1,523,751
Aug 6, 2026	72.96	72.96	70.88	72.96	72.96	4.99%	2,262,371
Aug 5, 2026	69.49	69.49	69.49	69.49	69.49	4.99%	45,401
Aug 4, 2026	66.19	66.19	66.19	66.19	66.19	5.00%	29,171
Aug 3, 2026	63.04	63.04	63.04	63.04	63.04	5.00%	214,554
Jul 27, 2026	60.04	63.19	60.04	60.04	60.04	-4.98%	2,206,582
Jul 20, 2026	63.12	67.88	63.12	63.19	63.19	-4.89%	2,332,100
Jul 13, 2026	66.44	66.44	66.44	66.44	66.44	-4.99%	957,831
Jul 6, 2026	69.93	69.93	69.93	69.93	69.93	-5.00%	210,334
Jun 29, 2026	73.61	73.61	73.61	73.61	73.61	-4.99%	179,675
Jun 22, 2026	77.48	81.55	77.48	77.48	77.48	-4.99%	2,074,029
Jun 15, 2026	81.55	81.55	81.55	81.55	81.55	-5.00%	174,336
Jun 8, 2026	84.99	85.84	83.40	85.84	85.84	4.99%	815,481
Jun 5, 2026	81.76	81.76	78.58	81.76	81.76	5.00%	1,667,243
Jun 4, 2026	77.87	77.87	77.87	77.87	77.87	4.99%	1,031,429
Jun 3, 2026	74.17	74.17	74.17	74.17	74.17	5.00%	129,896
Jun 2, 2026	68.10	70.64	67.30	70.64	70.64	4.99%	424,428
Jun 1, 2026	64.11	67.28	64.11	67.28	67.28	4.99%	2,401,763
May 25, 2026	64.08	64.08	64.08	64.08	64.08	-5.00%	455,343
May 18, 2026	67.45	67.45	67.45	67.45	67.45	-5.00%	427,014
May 11, 2026	71.00	71.00	71.00	71.00	71.00	-4.99%	310,180
May 4, 2026	76.00	78.00	74.73	74.73	74.73	-5.00%	979,460
Apr 27, 2026	78.66	83.00	78.66	78.66	78.66	-4.99%	1,177,308
Apr 20, 2026	84.58	85.00	82.79	82.79	82.79	-4.99%	414,574
Apr 13, 2026	84.64	91.00	84.64	87.14	87.14	-2.19%	2,743,870
Apr 9, 2026	89.09	89.09	89.09	89.09	89.09	5.00%	138,211
Apr 8, 2026	84.85	84.85	84.85	84.85	84.85	5.00%	221,377
Apr 7, 2026	80.81	80.81	79.10	80.81	80.81	4.99%	581,722
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%	3,001,480