Reliance Industrial Infrastructure Limited (NSE:RIIL)
India · Delayed Price · Currency is INR 854.10
-14.30 (-1.65%)
Aug 1, 2025, 3:29 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 866.50 | 883.70 | 849.65 | 854.10 | 854.10 | -1.65% | 71,657 |
| 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 |
| Jun 25, 2025 | 959.65 | 990.00 | 958.80 | 977.55 | 977.55 | 2.47% | 239,837 |
| Jun 24, 2025 | 953.50 | 968.90 | 952.05 | 953.95 | 953.95 | 1.13% | 137,213 |
| Jun 23, 2025 | 939.00 | 947.40 | 933.30 | 943.25 | 943.25 | -0.23% | 82,362 |
| Jun 20, 2025 | 924.10 | 949.70 | 922.00 | 945.45 | 945.45 | 1.89% | 170,659 |
| Jun 19, 2025 | 958.00 | 971.55 | 924.40 | 927.90 | 927.90 | -3.29% | 180,491 |
| Jun 18, 2025 | 974.05 | 984.70 | 955.00 | 959.50 | 956.00 | -1.54% | 187,253 |
| Jun 17, 2025 | 987.00 | 998.70 | 969.90 | 974.55 | 971.00 | -0.67% | 169,084 |
| Jun 16, 2025 | 981.90 | 992.90 | 958.05 | 981.10 | 977.52 | 0.62% | 249,853 |
| Jun 13, 2025 | 967.00 | 992.00 | 967.00 | 975.05 | 971.49 | -2.55% | 249,092 |
| Jun 12, 2025 | 1,009.00 | 1,038.00 | 993.50 | 1,000.55 | 996.90 | -0.41% | 578,761 |
| Jun 11, 2025 | 991.00 | 1,029.50 | 990.90 | 1,004.70 | 1,001.04 | 2.02% | 487,539 |
| Jun 10, 2025 | 980.95 | 1,018.80 | 980.95 | 984.85 | 981.26 | 0.99% | 555,698 |
| Jun 9, 2025 | 971.05 | 985.00 | 966.00 | 975.15 | 971.59 | 0.90% | 240,081 |
| Jun 6, 2025 | 976.70 | 983.70 | 962.40 | 966.45 | 962.92 | -0.62% | 225,743 |
| Jun 5, 2025 | 954.00 | 1,047.90 | 954.00 | 972.45 | 968.90 | 2.40% | 1,294,983 |
| Jun 4, 2025 | 925.00 | 957.50 | 915.80 | 949.70 | 946.24 | 2.46% | 260,753 |
| Jun 3, 2025 | 948.80 | 951.05 | 924.10 | 926.90 | 923.52 | -1.77% | 135,817 |
| Jun 2, 2025 | 935.00 | 988.00 | 923.65 | 943.60 | 940.16 | 0.53% | 530,658 |
| May 30, 2025 | 927.00 | 968.70 | 910.00 | 938.60 | 935.18 | 1.77% | 482,385 |
| May 29, 2025 | 935.00 | 938.10 | 917.10 | 922.25 | 918.89 | -0.66% | 70,636 |
| May 28, 2025 | 921.70 | 960.00 | 921.60 | 928.35 | 924.96 | 0.86% | 200,598 |
| May 27, 2025 | 917.30 | 924.90 | 908.45 | 920.45 | 917.09 | 0.40% | 94,470 |
| May 26, 2025 | 932.90 | 939.00 | 915.00 | 916.80 | 913.46 | -0.97% | 88,721 |