Reliance Industrial Infrastructure Limited (NSE:RIIL)
India · Delayed Price · Currency is INR 858.40
-3.60 (-0.42%)
Jun 19, 2026, 3:29 PM IST
NSE:RIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 779.80 | 785.85 | 768.00 | 772.10 | 768.60 | -2.52% | 54,472 |
| Jun 10, 2026 | 775.00 | 817.00 | 773.10 | 792.10 | 788.51 | 1.80% | 339,967 |
| Jun 9, 2026 | 760.00 | 784.00 | 755.00 | 778.10 | 774.57 | 3.29% | 127,490 |
| Jun 8, 2026 | 752.10 | 777.25 | 748.00 | 753.35 | 749.93 | -1.21% | 87,336 |
| Jun 5, 2026 | 760.00 | 788.45 | 750.10 | 762.60 | 759.14 | 0.83% | 177,050 |
| Jun 4, 2026 | 750.00 | 775.00 | 745.75 | 756.30 | 752.87 | 0.50% | 87,620 |
| Jun 3, 2026 | 751.00 | 755.50 | 741.65 | 752.55 | 749.14 | 1.10% | 49,007 |
| Jun 2, 2026 | 738.85 | 747.95 | 736.00 | 744.35 | 740.98 | 0.19% | 31,057 |
| Jun 1, 2026 | 756.00 | 758.00 | 740.15 | 742.95 | 739.58 | -1.13% | 38,738 |
| May 29, 2026 | 762.00 | 765.85 | 749.00 | 751.45 | 748.04 | -0.79% | 52,020 |
| May 27, 2026 | 761.00 | 777.00 | 755.10 | 757.40 | 753.97 | -0.47% | 80,209 |
| May 26, 2026 | 756.90 | 785.05 | 756.85 | 761.00 | 757.55 | 0.27% | 77,979 |
| May 25, 2026 | 760.00 | 767.00 | 757.05 | 758.95 | 755.51 | 0.98% | 46,724 |
| May 22, 2026 | 753.90 | 759.00 | 750.00 | 751.60 | 748.19 | -0.13% | 27,701 |
| May 21, 2026 | 754.40 | 768.15 | 747.55 | 752.55 | 749.14 | 0.67% | 78,267 |
| May 20, 2026 | 742.00 | 750.45 | 733.70 | 747.55 | 744.16 | 0.52% | 50,172 |
| May 19, 2026 | 743.00 | 756.00 | 742.00 | 743.65 | 740.28 | 0.30% | 46,964 |
| May 18, 2026 | 746.90 | 748.00 | 735.00 | 741.45 | 738.09 | -1.83% | 44,614 |
| May 15, 2026 | 765.50 | 768.70 | 751.10 | 755.30 | 751.88 | -1.33% | 39,275 |
| May 14, 2026 | 764.60 | 770.50 | 750.50 | 765.50 | 762.03 | 0.79% | 60,432 |
| May 13, 2026 | 760.90 | 769.80 | 755.10 | 759.50 | 756.06 | -0.96% | 86,511 |
| May 12, 2026 | 774.00 | 798.50 | 750.00 | 766.90 | 763.42 | -1.14% | 81,291 |
| May 11, 2026 | 790.80 | 790.80 | 770.10 | 775.75 | 772.23 | -2.35% | 48,247 |
| May 8, 2026 | 798.10 | 806.00 | 790.00 | 794.45 | 790.85 | -0.90% | 78,073 |
| May 7, 2026 | 819.00 | 822.40 | 786.50 | 801.70 | 798.07 | -1.35% | 168,255 |
| May 6, 2026 | 824.90 | 834.95 | 805.50 | 812.65 | 808.97 | -0.81% | 324,430 |
| May 5, 2026 | 783.00 | 844.15 | 783.00 | 819.25 | 815.54 | 3.66% | 406,623 |
| May 4, 2026 | 792.00 | 811.00 | 787.10 | 790.35 | 786.77 | 0.89% | 85,601 |
| Apr 30, 2026 | 790.00 | 790.90 | 775.55 | 783.40 | 779.85 | -1.87% | 53,891 |
| Apr 29, 2026 | 796.00 | 824.10 | 789.05 | 798.35 | 794.73 | 0.30% | 119,569 |
| Apr 28, 2026 | 790.00 | 805.00 | 790.00 | 795.95 | 792.34 | -0.48% | 79,924 |
| Apr 27, 2026 | 775.00 | 806.85 | 773.00 | 799.75 | 796.12 | 3.75% | 117,320 |
| Apr 24, 2026 | 796.00 | 796.00 | 765.20 | 770.85 | 767.36 | -2.82% | 63,187 |
| Apr 23, 2026 | 803.00 | 810.00 | 789.70 | 793.25 | 789.65 | -2.00% | 80,970 |
| Apr 22, 2026 | 786.00 | 822.50 | 782.05 | 809.45 | 805.78 | 2.26% | 179,619 |
| Apr 21, 2026 | 789.80 | 805.45 | 786.85 | 791.55 | 787.96 | 0.34% | 71,227 |
| Apr 20, 2026 | 800.90 | 801.00 | 783.70 | 788.90 | 785.32 | -1.73% | 76,272 |
| Apr 17, 2026 | 797.50 | 823.30 | 795.05 | 802.75 | 799.11 | 0.15% | 113,236 |
| Apr 16, 2026 | 827.50 | 827.50 | 795.00 | 801.55 | 797.92 | -1.10% | 201,933 |
| Apr 15, 2026 | 735.00 | 829.70 | 732.00 | 810.50 | 806.83 | 12.18% | 700,537 |
| Apr 13, 2026 | 710.00 | 727.00 | 697.00 | 722.50 | 719.22 | -0.50% | 91,202 |
| Apr 10, 2026 | 714.00 | 736.90 | 714.00 | 726.10 | 722.81 | 2.13% | 112,830 |
| Apr 9, 2026 | 707.05 | 729.90 | 706.10 | 710.95 | 707.73 | 0.14% | 80,514 |
| Apr 8, 2026 | 722.15 | 728.00 | 704.00 | 709.95 | 706.73 | 4.57% | 121,049 |