Reliance Industrial Infrastructure Limited (NSE:RIIL)
India · Delayed Price · Currency is INR 779.00
+41.20 (5.58%)
Aug 21, 2026, 3:29 PM IST
NSE:RIIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 764.00 | 766.00 | 744.00 | 747.75 | 747.75 | -2.41% | 51,293 |
| Jul 21, 2026 | 779.00 | 784.00 | 761.30 | 766.25 | 766.25 | -1.88% | 53,623 |
| Jul 20, 2026 | 779.90 | 787.85 | 774.00 | 780.90 | 780.90 | 0.22% | 34,896 |
| Jul 17, 2026 | 779.00 | 782.95 | 771.10 | 779.15 | 779.15 | -0.29% | 48,954 |
| Jul 16, 2026 | 782.00 | 786.90 | 776.00 | 781.45 | 781.45 | -0.50% | 46,263 |
| Jul 15, 2026 | 785.00 | 789.80 | 778.00 | 785.40 | 785.40 | 0.41% | 60,246 |
| Jul 14, 2026 | 792.80 | 794.60 | 778.00 | 782.20 | 782.20 | -1.63% | 64,083 |
| Jul 13, 2026 | 786.85 | 811.00 | 781.40 | 795.20 | 795.20 | 0.25% | 110,396 |
| Jul 10, 2026 | 795.95 | 824.00 | 784.90 | 793.20 | 793.20 | 0.15% | 177,023 |
| Jul 9, 2026 | 786.00 | 799.00 | 783.55 | 792.00 | 792.00 | 1.25% | 46,007 |
| Jul 8, 2026 | 802.45 | 809.95 | 776.95 | 782.25 | 782.25 | -3.43% | 59,774 |
| Jul 7, 2026 | 805.00 | 812.85 | 802.00 | 810.05 | 810.05 | 0.42% | 47,139 |
| Jul 6, 2026 | 814.00 | 814.00 | 802.45 | 806.65 | 806.65 | -0.45% | 52,980 |
| Jul 3, 2026 | 815.90 | 824.75 | 808.00 | 810.30 | 810.30 | -0.56% | 80,184 |
| Jul 2, 2026 | 827.00 | 836.25 | 801.15 | 814.85 | 814.85 | -0.69% | 115,383 |
| Jul 1, 2026 | 818.80 | 828.30 | 816.05 | 820.55 | 820.55 | 0.66% | 70,467 |
| Jun 30, 2026 | 822.00 | 828.35 | 810.10 | 815.15 | 815.15 | -2.36% | 88,341 |
| Jun 29, 2026 | 830.00 | 868.80 | 817.55 | 834.85 | 834.85 | 0.14% | 494,156 |
| Jun 25, 2026 | 858.50 | 858.50 | 827.60 | 833.70 | 833.70 | -2.22% | 70,097 |
| Jun 24, 2026 | 852.00 | 857.80 | 843.55 | 852.65 | 852.65 | -0.39% | 55,534 |
| Jun 23, 2026 | 867.00 | 869.80 | 846.05 | 856.00 | 856.00 | -1.31% | 79,688 |
| Jun 22, 2026 | 875.00 | 891.95 | 863.10 | 867.35 | 867.35 | 1.04% | 131,798 |
| Jun 19, 2026 | 859.00 | 882.95 | 851.00 | 858.40 | 858.40 | -0.42% | 176,308 |
| Jun 18, 2026 | 870.00 | 875.45 | 856.00 | 862.00 | 862.00 | -1.79% | 197,858 |
| Jun 17, 2026 | 862.00 | 908.00 | 852.50 | 877.75 | 877.75 | 3.00% | 544,886 |
| Jun 16, 2026 | 794.80 | 875.00 | 794.05 | 852.20 | 852.20 | 7.22% | 1,653,879 |
| Jun 15, 2026 | 795.00 | 808.00 | 793.10 | 794.80 | 794.80 | 0.88% | 89,473 |
| Jun 12, 2026 | 779.90 | 791.00 | 777.00 | 787.85 | 787.85 | 2.50% | 69,903 |