Reliance Industrial Infrastructure Limited (NSE:RIIL)
India · Delayed Price · Currency is INR 919.45
+0.85 (0.09%)
Sep 5, 2025, 3:29 PM IST
NSE:RIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 919.25 | 936.40 | 911.10 | 919.45 | 919.45 | 0.09% | 88,915 |
| Sep 4, 2025 | 941.85 | 944.50 | 915.55 | 918.60 | 918.60 | -2.27% | 90,925 |
| Sep 3, 2025 | 916.00 | 949.60 | 916.00 | 939.90 | 939.90 | 2.32% | 547,810 |
| Sep 2, 2025 | 892.00 | 943.00 | 864.00 | 918.55 | 918.55 | 3.28% | 396,791 |
| Sep 1, 2025 | 881.20 | 896.00 | 880.35 | 889.35 | 889.35 | 1.05% | 71,238 |
| Aug 29, 2025 | 878.50 | 915.65 | 872.20 | 880.10 | 880.10 | 0.19% | 195,347 |
| Aug 28, 2025 | 878.00 | 892.10 | 862.60 | 878.40 | 878.40 | 0.15% | 74,118 |
| Aug 26, 2025 | 887.90 | 889.05 | 870.10 | 877.05 | 877.05 | -1.69% | 59,110 |
| Aug 25, 2025 | 906.05 | 911.00 | 889.10 | 892.10 | 892.10 | -1.38% | 64,658 |
| Aug 22, 2025 | 918.00 | 927.00 | 900.00 | 904.55 | 904.55 | -2.08% | 81,759 |
| Aug 21, 2025 | 901.00 | 949.90 | 899.00 | 923.80 | 923.80 | 2.78% | 454,663 |
| Aug 20, 2025 | 906.25 | 916.30 | 895.00 | 898.80 | 898.80 | -0.89% | 147,285 |
| Aug 19, 2025 | 891.95 | 919.80 | 880.00 | 906.85 | 906.85 | 1.89% | 203,827 |
| Aug 18, 2025 | 845.00 | 920.00 | 844.10 | 890.00 | 890.00 | 6.79% | 463,832 |
| Aug 14, 2025 | 846.00 | 849.00 | 830.20 | 833.45 | 833.45 | -1.48% | 28,193 |
| Aug 13, 2025 | 848.75 | 851.90 | 842.95 | 846.00 | 846.00 | 0.58% | 30,749 |
| Aug 12, 2025 | 847.40 | 858.90 | 838.50 | 841.10 | 841.10 | -0.10% | 60,235 |
| Aug 11, 2025 | 834.30 | 845.00 | 822.00 | 841.95 | 841.95 | 0.33% | 65,281 |
| Aug 8, 2025 | 854.10 | 859.90 | 831.40 | 839.15 | 839.15 | -1.57% | 39,111 |
| Aug 7, 2025 | 840.00 | 858.00 | 833.45 | 852.50 | 852.50 | 0.92% | 82,030 |
| Aug 6, 2025 | 855.00 | 861.75 | 832.80 | 844.70 | 844.70 | -1.52% | 58,164 |
| Aug 5, 2025 | 863.10 | 871.15 | 854.55 | 857.70 | 857.70 | -0.63% | 57,021 |
| Aug 4, 2025 | 859.45 | 870.00 | 845.75 | 863.10 | 863.10 | 1.05% | 76,204 |
| Aug 1, 2025 | 866.50 | 883.70 | 849.65 | 854.10 | 854.10 | -1.65% | 71,674 |
| Jul 31, 2025 | 872.00 | 879.00 | 862.05 | 868.40 | 868.40 | -1.95% | 189,690 |
| Jul 30, 2025 | 894.90 | 902.65 | 883.00 | 885.70 | 885.70 | -0.24% | 39,378 |
| Jul 29, 2025 | 888.90 | 898.60 | 877.60 | 887.80 | 887.80 | -0.40% | 66,010 |
| Jul 28, 2025 | 902.00 | 905.00 | 888.00 | 891.35 | 891.35 | -1.83% | 60,269 |
| Jul 25, 2025 | 924.85 | 924.85 | 901.10 | 908.00 | 908.00 | -2.17% | 58,009 |
| Jul 24, 2025 | 935.00 | 943.65 | 924.85 | 928.10 | 928.10 | -1.49% | 64,255 |
| Jul 23, 2025 | 945.90 | 946.00 | 934.00 | 942.15 | 942.15 | -0.02% | 41,475 |
| Jul 22, 2025 | 955.00 | 958.70 | 940.10 | 942.35 | 942.35 | -1.00% | 58,710 |
| Jul 21, 2025 | 961.80 | 962.55 | 948.00 | 951.85 | 951.85 | -0.67% | 50,714 |
| Jul 18, 2025 | 966.95 | 967.00 | 952.00 | 958.30 | 958.30 | -0.36% | 71,299 |
| Jul 17, 2025 | 952.50 | 975.05 | 948.70 | 961.75 | 961.75 | 1.65% | 198,471 |
| Jul 16, 2025 | 942.00 | 949.70 | 936.35 | 946.15 | 946.15 | 0.69% | 86,752 |
| Jul 15, 2025 | 930.80 | 943.35 | 930.25 | 939.65 | 939.65 | 1.20% | 63,653 |
| Jul 14, 2025 | 933.20 | 938.70 | 926.10 | 928.55 | 928.55 | -0.51% | 80,754 |
| Jul 11, 2025 | 939.05 | 945.70 | 930.50 | 933.35 | 933.35 | -0.84% | 78,546 |
| Jul 10, 2025 | 939.95 | 948.00 | 937.45 | 941.25 | 941.25 | 0.33% | 79,083 |
| Jul 9, 2025 | 940.00 | 951.45 | 936.00 | 938.20 | 938.20 | -0.40% | 80,487 |
| Jul 8, 2025 | 937.10 | 951.10 | 933.20 | 941.95 | 941.95 | 0.08% | 103,598 |
| Jul 7, 2025 | 952.85 | 966.90 | 933.30 | 941.20 | 941.20 | -1.26% | 155,865 |
| Jul 4, 2025 | 951.00 | 957.85 | 945.00 | 953.20 | 953.20 | 0.22% | 69,849 |
| Jul 3, 2025 | 957.95 | 964.35 | 950.00 | 951.10 | 951.10 | -0.69% | 76,136 |
| Jul 2, 2025 | 968.65 | 971.80 | 950.05 | 957.70 | 957.70 | -0.92% | 93,282 |
| Jul 1, 2025 | 971.00 | 979.00 | 963.00 | 966.55 | 966.55 | -0.36% | 97,246 |
| Jun 30, 2025 | 970.00 | 981.50 | 962.15 | 970.00 | 970.00 | 0.30% | 126,736 |
| Jun 27, 2025 | 970.05 | 982.00 | 965.25 | 967.10 | 967.10 | 0.03% | 134,549 |
| Jun 26, 2025 | 983.00 | 993.00 | 964.10 | 966.80 | 966.80 | -1.10% | 184,060 |