NSE:RELINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	65.00	70.31	65.00	69.82	69.82	4.26%	2,204,329
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%	1,402,196
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%	2,803,435
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%	1,382,753
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%	1,065,820
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
Feb 20, 2026	107.35	110.50	102.80	103.81	103.81	-4.07%	1,647,356
Feb 19, 2026	112.00	114.48	106.20	108.21	108.21	-0.76%	1,852,075
Feb 18, 2026	106.90	109.04	105.15	109.04	109.04	5.00%	550,487
Feb 17, 2026	95.20	103.85	93.97	103.85	103.85	4.99%	2,642,034
Feb 16, 2026	101.50	101.50	98.91	98.91	98.91	-4.99%	1,279,743
Feb 13, 2026	108.99	109.25	104.11	104.11	104.11	-4.99%	1,567,460
Feb 12, 2026	115.70	115.90	109.09	109.58	109.58	-4.56%	1,787,281