Reliance Industrial Infrastructure Limited (NSE:RIIL)
India · Delayed Price · Currency is INR 795.00
-6.70 (-0.84%)
May 8, 2026, 3:29 PM IST
NSE:RIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 798.10 | 806.00 | 790.00 | 794.45 | 794.45 | -0.90% | 78,073 |
| May 7, 2026 | 819.00 | 822.40 | 786.50 | 801.70 | 801.70 | -1.35% | 168,255 |
| May 6, 2026 | 824.90 | 834.95 | 805.50 | 812.65 | 812.65 | -0.81% | 324,430 |
| May 5, 2026 | 783.00 | 844.15 | 783.00 | 819.25 | 819.25 | 3.66% | 406,623 |
| May 4, 2026 | 792.00 | 811.00 | 787.10 | 790.35 | 790.35 | 0.89% | 85,601 |
| Apr 30, 2026 | 790.00 | 790.90 | 775.55 | 783.40 | 783.40 | -1.87% | 53,891 |
| Apr 29, 2026 | 796.00 | 824.10 | 789.05 | 798.35 | 798.35 | 0.30% | 119,569 |
| Apr 28, 2026 | 790.00 | 805.00 | 790.00 | 795.95 | 795.95 | -0.48% | 79,924 |
| Apr 27, 2026 | 775.00 | 806.85 | 773.00 | 799.75 | 799.75 | 3.75% | 117,320 |
| Apr 24, 2026 | 796.00 | 796.00 | 765.20 | 770.85 | 770.85 | -2.82% | 63,187 |
| Apr 23, 2026 | 803.00 | 810.00 | 789.70 | 793.25 | 793.25 | -2.00% | 80,970 |
| Apr 22, 2026 | 786.00 | 822.50 | 782.05 | 809.45 | 809.45 | 2.26% | 179,619 |
| Apr 21, 2026 | 789.80 | 805.45 | 786.85 | 791.55 | 791.55 | 0.34% | 71,227 |
| Apr 20, 2026 | 800.90 | 801.00 | 783.70 | 788.90 | 788.90 | -1.73% | 76,272 |
| Apr 17, 2026 | 797.50 | 823.30 | 795.05 | 802.75 | 802.75 | 0.15% | 113,236 |
| Apr 16, 2026 | 827.50 | 827.50 | 795.00 | 801.55 | 801.55 | -1.10% | 201,933 |
| Apr 15, 2026 | 735.00 | 829.70 | 732.00 | 810.50 | 810.50 | 12.18% | 700,537 |
| Apr 13, 2026 | 710.00 | 727.00 | 697.00 | 722.50 | 722.50 | -0.50% | 91,202 |
| Apr 10, 2026 | 714.00 | 736.90 | 714.00 | 726.10 | 726.10 | 2.13% | 112,830 |
| Apr 9, 2026 | 707.05 | 729.90 | 706.10 | 710.95 | 710.95 | 0.14% | 80,514 |
| Apr 8, 2026 | 722.15 | 728.00 | 704.00 | 709.95 | 709.95 | 4.57% | 121,049 |
| Apr 7, 2026 | 676.00 | 697.75 | 668.80 | 678.95 | 678.95 | -0.02% | 74,013 |
| Apr 6, 2026 | 670.00 | 681.95 | 654.00 | 679.10 | 679.10 | 1.72% | 94,355 |
| Apr 2, 2026 | 652.80 | 671.60 | 643.40 | 667.60 | 667.60 | 0.13% | 89,825 |
| Apr 1, 2026 | 660.00 | 695.95 | 644.15 | 666.75 | 666.75 | 6.78% | 133,896 |
| Mar 30, 2026 | 651.80 | 651.80 | 617.35 | 624.40 | 624.40 | -4.37% | 117,068 |
| Mar 27, 2026 | 676.85 | 688.95 | 651.30 | 652.90 | 652.90 | -4.25% | 167,639 |
| Mar 25, 2026 | 675.80 | 699.00 | 673.70 | 681.85 | 681.85 | 2.22% | 193,119 |
| Mar 24, 2026 | 682.00 | 686.00 | 654.10 | 667.05 | 667.05 | 1.21% | 154,742 |
| Mar 23, 2026 | 688.00 | 708.90 | 646.05 | 659.05 | 659.05 | -7.83% | 237,867 |
| Mar 20, 2026 | 657.70 | 748.50 | 646.25 | 715.00 | 715.00 | 12.31% | 3,050,314 |
| Mar 19, 2026 | 649.00 | 649.45 | 632.00 | 636.65 | 636.65 | -3.29% | 54,568 |
| Mar 18, 2026 | 643.00 | 662.00 | 638.45 | 658.30 | 658.30 | 3.63% | 79,687 |
| Mar 17, 2026 | 636.00 | 643.25 | 630.00 | 635.25 | 635.25 | 0.44% | 65,551 |
| Mar 16, 2026 | 648.00 | 648.00 | 626.30 | 632.45 | 632.45 | -2.26% | 73,327 |
| Mar 13, 2026 | 687.00 | 687.00 | 644.05 | 647.05 | 647.05 | -6.12% | 130,772 |
| Mar 12, 2026 | 687.00 | 698.80 | 674.10 | 689.20 | 689.20 | 0.28% | 57,557 |
| Mar 11, 2026 | 696.00 | 716.00 | 684.00 | 687.30 | 687.30 | 0.12% | 86,443 |
| Mar 10, 2026 | 678.00 | 692.90 | 671.35 | 686.45 | 686.45 | 2.65% | 63,810 |
| Mar 9, 2026 | 667.15 | 677.00 | 664.30 | 668.75 | 668.75 | -2.78% | 55,007 |
| Mar 6, 2026 | 690.00 | 713.95 | 684.10 | 687.90 | 687.90 | -1.73% | 49,837 |
| Mar 5, 2026 | 670.10 | 705.50 | 670.10 | 700.00 | 700.00 | 4.70% | 80,192 |
| Mar 4, 2026 | 666.20 | 675.90 | 666.20 | 668.60 | 668.60 | -2.06% | 42,590 |
| Mar 2, 2026 | 654.65 | 691.35 | 654.50 | 682.65 | 682.65 | -2.92% | 61,661 |
| Feb 27, 2026 | 707.00 | 712.00 | 700.00 | 703.20 | 703.20 | -0.74% | 39,600 |
| Feb 26, 2026 | 707.05 | 719.00 | 701.45 | 708.45 | 708.45 | 0.03% | 49,408 |
| Feb 25, 2026 | 721.05 | 721.95 | 700.00 | 708.25 | 708.25 | -0.19% | 68,045 |
| Feb 24, 2026 | 714.00 | 716.70 | 705.00 | 709.60 | 709.60 | -1.50% | 45,385 |
| Feb 23, 2026 | 733.00 | 738.15 | 715.10 | 720.40 | 720.40 | -1.36% | 42,231 |
| Feb 20, 2026 | 724.00 | 737.25 | 718.00 | 730.35 | 730.35 | 0.94% | 61,305 |