Reliance Industrial Infrastructure Limited (NSE:RIIL)
India · Delayed Price · Currency is INR 665.05
-12.30 (-1.82%)
Oct 1, 2026, 3:29 PM IST
NSE:RIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 677.05 | 677.05 | 657.55 | 666.85 | 666.85 | -1.55% | 37,803 |
| Sep 30, 2026 | 676.00 | 687.45 | 673.00 | 677.35 | 677.35 | 0.04% | 39,546 |
| Sep 29, 2026 | 684.05 | 684.05 | 670.00 | 677.05 | 677.05 | -1.25% | 38,584 |
| Sep 28, 2026 | 704.00 | 704.00 | 680.00 | 685.60 | 685.60 | -1.29% | 50,453 |
| Sep 25, 2026 | 703.00 | 703.45 | 686.50 | 694.55 | 694.55 | -1.27% | 47,746 |
| Sep 24, 2026 | 719.00 | 719.00 | 700.60 | 703.45 | 703.45 | -2.29% | 41,538 |
| Sep 23, 2026 | 711.95 | 731.00 | 707.05 | 719.95 | 719.95 | 1.44% | 86,618 |
| Sep 22, 2026 | 712.00 | 719.95 | 703.80 | 709.70 | 709.70 | 0.62% | 36,666 |
| Sep 21, 2026 | 706.00 | 711.00 | 697.90 | 705.35 | 705.35 | 0.31% | 46,189 |
| Sep 18, 2026 | 703.00 | 709.00 | 700.05 | 703.15 | 703.15 | 0.41% | 22,641 |
| Sep 17, 2026 | 694.95 | 706.45 | 692.55 | 700.25 | 700.25 | 0.95% | 29,678 |
| Sep 16, 2026 | 701.00 | 708.95 | 681.00 | 693.65 | 693.65 | -0.52% | 38,754 |
| Sep 15, 2026 | 715.00 | 719.70 | 694.70 | 697.25 | 697.25 | -1.90% | 36,914 |
| Sep 11, 2026 | 712.00 | 714.50 | 704.55 | 710.75 | 710.75 | -0.57% | 35,302 |
| Sep 10, 2026 | 733.00 | 733.85 | 711.00 | 714.85 | 714.85 | -1.39% | 52,712 |
| Sep 9, 2026 | 730.80 | 738.30 | 723.30 | 724.95 | 724.95 | -0.65% | 44,392 |
| Sep 8, 2026 | 732.95 | 739.45 | 727.20 | 729.70 | 729.70 | -0.37% | 35,438 |
| Sep 7, 2026 | 750.00 | 753.00 | 730.00 | 732.40 | 732.40 | -2.47% | 83,105 |
| Sep 4, 2026 | 757.00 | 762.75 | 748.10 | 750.95 | 750.95 | -0.27% | 42,420 |
| Sep 3, 2026 | 749.95 | 765.00 | 747.00 | 752.95 | 752.95 | 1.24% | 43,791 |
| Sep 2, 2026 | 744.00 | 747.80 | 736.00 | 743.75 | 743.75 | -0.79% | 34,494 |
| Sep 1, 2026 | 753.00 | 756.00 | 742.05 | 749.70 | 749.70 | -0.37% | 39,245 |
| Aug 31, 2026 | 757.00 | 763.80 | 746.50 | 752.45 | 752.45 | -1.18% | 29,613 |
| Aug 28, 2026 | 758.90 | 764.90 | 754.60 | 761.45 | 761.45 | 0.34% | 23,303 |
| Aug 27, 2026 | 769.90 | 769.90 | 755.10 | 758.90 | 758.90 | -0.47% | 31,756 |
| Aug 26, 2026 | 765.95 | 770.00 | 759.35 | 762.50 | 762.50 | -0.14% | 25,737 |
| Aug 25, 2026 | 777.00 | 777.00 | 757.00 | 763.55 | 763.55 | -1.47% | 47,300 |
| Aug 24, 2026 | 779.00 | 793.00 | 767.65 | 774.95 | 774.95 | -1.42% | 86,913 |
| Aug 21, 2026 | 741.95 | 814.00 | 738.50 | 786.10 | 786.10 | 6.55% | 1,249,232 |
| Aug 20, 2026 | 736.90 | 755.95 | 736.20 | 737.80 | 737.80 | 0.87% | 33,712 |
| Aug 19, 2026 | 738.65 | 742.00 | 729.00 | 731.45 | 731.45 | -0.97% | 24,419 |
| Aug 18, 2026 | 749.95 | 751.85 | 735.90 | 738.65 | 738.65 | -1.12% | 25,399 |
| Aug 17, 2026 | 746.90 | 751.20 | 737.00 | 747.05 | 747.05 | 0.46% | 31,368 |
| Aug 14, 2026 | 744.80 | 745.90 | 735.00 | 743.60 | 743.60 | -0.05% | 28,667 |
| Aug 13, 2026 | 745.30 | 759.00 | 740.10 | 744.00 | 744.00 | -0.25% | 49,469 |
| Aug 12, 2026 | 747.00 | 755.50 | 738.00 | 745.90 | 745.90 | 0.21% | 41,500 |
| Aug 11, 2026 | 755.00 | 756.00 | 741.35 | 744.30 | 744.30 | -1.33% | 33,263 |
| Aug 10, 2026 | 758.55 | 763.50 | 751.05 | 754.30 | 754.30 | -0.56% | 16,851 |
| Aug 7, 2026 | 760.00 | 766.50 | 755.00 | 758.55 | 758.55 | -0.35% | 22,775 |
| Aug 6, 2026 | 752.90 | 764.95 | 750.40 | 761.20 | 761.20 | 1.47% | 59,892 |
| Aug 5, 2026 | 751.50 | 753.95 | 746.60 | 750.15 | 750.15 | 0.69% | 32,608 |
| Aug 4, 2026 | 750.00 | 750.00 | 741.55 | 745.00 | 745.00 | -0.25% | 28,654 |
| Aug 3, 2026 | 747.00 | 755.05 | 740.10 | 746.85 | 746.85 | 0.57% | 45,659 |
| Jul 31, 2026 | 732.00 | 746.05 | 726.45 | 742.60 | 742.60 | 2.02% | 68,216 |
| Jul 30, 2026 | 736.00 | 737.25 | 726.25 | 727.90 | 727.90 | -1.32% | 36,441 |
| Jul 29, 2026 | 732.20 | 742.95 | 728.20 | 737.65 | 737.65 | 1.44% | 59,169 |
| Jul 28, 2026 | 731.45 | 736.95 | 725.00 | 727.15 | 727.15 | -1.23% | 42,879 |
| Jul 27, 2026 | 737.50 | 742.45 | 732.00 | 736.20 | 736.20 | 0.91% | 40,985 |
| Jul 24, 2026 | 736.00 | 741.95 | 719.45 | 729.55 | 729.55 | -1.70% | 100,144 |
| Jul 23, 2026 | 749.95 | 752.90 | 738.50 | 742.15 | 742.15 | -0.75% | 44,192 |