Reliance Industrial Infrastructure Limited (NSE:RIIL)
India · Delayed Price · Currency is INR 695.05
-10.50 (-1.49%)
At close: Jan 23, 2026
NSE:RIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 709.00 | 709.00 | 687.10 | 691.15 | - | -2.04% | 26,757 |
| Jan 22, 2026 | 712.90 | 714.00 | 700.00 | 705.55 | 705.55 | 1.12% | 41,433 |
| Jan 21, 2026 | 714.00 | 714.00 | 685.10 | 697.75 | 697.75 | -1.63% | 72,671 |
| Jan 20, 2026 | 742.00 | 742.00 | 707.50 | 709.30 | 709.30 | -3.65% | 63,092 |
| Jan 19, 2026 | 749.05 | 749.05 | 731.00 | 736.15 | 736.15 | -2.43% | 55,571 |
| Jan 16, 2026 | 767.00 | 772.70 | 750.00 | 754.50 | 754.50 | -1.29% | 71,027 |
| Jan 14, 2026 | 774.80 | 776.20 | 763.10 | 764.35 | 764.35 | -1.27% | 36,144 |
| Jan 13, 2026 | 778.80 | 784.00 | 770.20 | 774.20 | 774.20 | 0.19% | 45,914 |
| Jan 12, 2026 | 773.90 | 778.00 | 751.00 | 772.75 | 772.75 | 0.50% | 58,550 |
| Jan 9, 2026 | 780.00 | 784.70 | 766.10 | 768.90 | 768.90 | -2.04% | 58,374 |
| Jan 8, 2026 | 806.00 | 806.00 | 778.00 | 784.95 | 784.95 | -2.44% | 46,243 |
| Jan 7, 2026 | 800.10 | 808.05 | 796.05 | 804.60 | 804.60 | 0.28% | 31,966 |
| Jan 6, 2026 | 816.00 | 816.00 | 797.75 | 802.35 | 802.35 | -1.38% | 40,511 |
| Jan 5, 2026 | 822.60 | 824.00 | 809.00 | 813.60 | 813.60 | -0.45% | 39,322 |
| Jan 2, 2026 | 823.45 | 830.75 | 816.00 | 817.30 | 817.30 | -0.11% | 63,553 |
| Jan 1, 2026 | 809.80 | 827.90 | 809.80 | 818.20 | 818.20 | 1.55% | 73,847 |
| Dec 31, 2025 | 790.50 | 818.00 | 790.50 | 805.70 | 805.70 | 1.63% | 69,685 |
| Dec 30, 2025 | 810.00 | 810.05 | 787.65 | 792.80 | 792.80 | -1.95% | 52,737 |
| Dec 29, 2025 | 818.00 | 824.00 | 805.25 | 808.55 | 808.55 | -1.09% | 48,214 |
| Dec 26, 2025 | 815.10 | 836.05 | 811.60 | 817.45 | 817.45 | 0.29% | 81,920 |
| Dec 24, 2025 | 831.00 | 834.00 | 811.25 | 815.10 | 815.10 | -1.59% | 38,204 |
| Dec 23, 2025 | 818.00 | 831.95 | 817.75 | 828.25 | 828.25 | 1.42% | 42,773 |
| Dec 22, 2025 | 818.00 | 830.65 | 807.15 | 816.65 | 816.65 | 0.37% | 51,286 |
| Dec 19, 2025 | 803.50 | 823.80 | 801.00 | 813.65 | 813.65 | 2.22% | 65,357 |
| Dec 18, 2025 | 810.00 | 810.00 | 792.00 | 796.00 | 796.00 | -0.95% | 50,114 |
| Dec 17, 2025 | 819.00 | 820.00 | 800.00 | 803.60 | 803.60 | -1.72% | 38,278 |
| Dec 16, 2025 | 820.00 | 821.75 | 811.50 | 817.65 | 817.65 | -0.52% | 31,111 |
| Dec 15, 2025 | 826.00 | 826.00 | 818.40 | 821.95 | 821.95 | -0.21% | 24,737 |
| Dec 12, 2025 | 823.00 | 832.00 | 819.60 | 823.65 | 823.65 | 0.58% | 34,204 |
| Dec 11, 2025 | 820.00 | 830.00 | 805.00 | 818.90 | 818.90 | 0.05% | 40,567 |
| Dec 10, 2025 | 820.50 | 833.00 | 812.75 | 818.50 | 818.50 | 0.13% | 38,738 |
| Dec 9, 2025 | 815.75 | 820.95 | 796.30 | 817.40 | 817.40 | -0.05% | 52,505 |
| Dec 8, 2025 | 837.00 | 839.25 | 812.00 | 817.80 | 817.80 | -2.11% | 45,633 |
| Dec 5, 2025 | 846.00 | 853.00 | 834.10 | 835.40 | 835.40 | -1.55% | 46,868 |
| Dec 4, 2025 | 855.45 | 857.40 | 846.30 | 848.55 | 848.55 | -0.81% | 29,099 |
| Dec 3, 2025 | 866.85 | 866.85 | 851.00 | 855.45 | 855.45 | -0.97% | 23,975 |
| Dec 2, 2025 | 866.00 | 869.95 | 856.00 | 863.80 | 863.80 | -0.41% | 31,236 |
| Dec 1, 2025 | 874.00 | 877.15 | 863.10 | 867.35 | 867.35 | -0.09% | 34,849 |
| Nov 28, 2025 | 876.10 | 877.15 | 864.00 | 868.10 | 868.10 | -0.27% | 42,547 |
| Nov 27, 2025 | 863.50 | 884.90 | 862.70 | 870.45 | 870.45 | 1.46% | 76,525 |
| Nov 26, 2025 | 857.00 | 864.20 | 850.25 | 857.95 | 857.95 | 0.55% | 41,332 |
| Nov 25, 2025 | 852.05 | 856.70 | 848.75 | 853.25 | 853.25 | 0.15% | 27,221 |
| Nov 24, 2025 | 860.10 | 864.25 | 848.05 | 851.95 | 851.95 | -1.35% | 29,851 |
| Nov 21, 2025 | 864.00 | 867.90 | 856.40 | 863.60 | 863.60 | -0.62% | 33,641 |
| Nov 20, 2025 | 868.00 | 877.45 | 866.05 | 868.95 | 868.95 | 0.42% | 43,743 |
| Nov 19, 2025 | 863.30 | 870.00 | 855.95 | 865.35 | 865.35 | 0.44% | 33,240 |
| Nov 18, 2025 | 869.50 | 872.90 | 859.00 | 861.55 | 861.55 | -1.03% | 39,057 |
| Nov 17, 2025 | 867.30 | 874.50 | 867.30 | 870.55 | 870.55 | 0.29% | 31,956 |
| Nov 14, 2025 | 871.00 | 871.80 | 864.00 | 868.05 | 868.05 | -0.34% | 28,795 |
| Nov 13, 2025 | 876.00 | 885.00 | 868.10 | 871.00 | 871.00 | -0.39% | 40,518 |