Reliance Infrastructure Limited (BOM:500390)
India
· Delayed Price · Currency is INR 93.55
+4.31 (4.83%)
At close: Mar 6, 2026
Reliance Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 89.75 | 93.70 | 89.50 | 93.55 | 93.55 | 4.83% | 194,296 |
| Mar 5, 2026 | 85.90 | 90.71 | 84.00 | 89.24 | 89.24 | 2.98% | 173,778 |
| Mar 4, 2026 | 82.01 | 89.35 | 81.64 | 86.66 | 86.66 | 0.85% | 508,402 |
| Mar 2, 2026 | 86.01 | 87.00 | 85.93 | 85.93 | 85.93 | -5.00% | 87,003 |
| Feb 27, 2026 | 94.45 | 94.45 | 89.30 | 90.45 | 90.45 | -3.62% | 122,750 |
| Feb 26, 2026 | 93.70 | 96.85 | 92.95 | 93.85 | 93.85 | -4.04% | 133,309 |
| Feb 25, 2026 | 96.95 | 99.60 | 95.20 | 97.80 | 97.80 | 3.06% | 99,189 |
| Feb 24, 2026 | 95.20 | 98.30 | 94.20 | 94.90 | 94.90 | -3.80% | 86,550 |
| Feb 23, 2026 | 104.10 | 105.00 | 98.35 | 98.65 | 98.65 | -4.69% | 332,913 |
| Feb 20, 2026 | 109.00 | 109.50 | 103.25 | 103.50 | 103.50 | -4.74% | 95,689 |
| Feb 19, 2026 | 112.00 | 114.45 | 106.00 | 108.65 | 108.65 | -0.55% | 271,552 |
| Feb 18, 2026 | 106.00 | 109.25 | 106.00 | 109.25 | 109.25 | 5.00% | 205,318 |
| Feb 17, 2026 | 95.25 | 104.05 | 94.15 | 104.05 | 104.05 | 4.99% | 265,327 |
| Feb 16, 2026 | 102.90 | 102.90 | 99.10 | 99.10 | 99.10 | -4.99% | 84,248 |
| Feb 13, 2026 | 109.00 | 109.30 | 104.30 | 104.30 | 104.30 | -4.97% | 96,189 |
| Feb 12, 2026 | 115.10 | 116.40 | 109.40 | 109.75 | 109.75 | -4.69% | 155,437 |
| Feb 11, 2026 | 119.25 | 121.00 | 114.25 | 115.15 | 115.15 | -4.24% | 92,899 |
| Feb 10, 2026 | 116.50 | 122.20 | 115.05 | 120.25 | 120.25 | 2.91% | 175,917 |
| Feb 9, 2026 | 114.35 | 123.00 | 114.10 | 116.85 | 116.85 | -2.71% | 338,318 |
| Feb 6, 2026 | 120.55 | 124.05 | 119.75 | 120.10 | 120.10 | -4.72% | 161,488 |
| Feb 5, 2026 | 131.10 | 133.00 | 126.05 | 126.05 | 126.05 | -4.98% | 121,909 |
| Feb 4, 2026 | 122.80 | 132.65 | 121.10 | 132.65 | 132.65 | 4.99% | 236,482 |
| Feb 3, 2026 | 115.25 | 127.35 | 115.25 | 126.35 | 126.35 | 4.16% | 980,600 |
| Feb 2, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -4.97% | 7,069 |
| Feb 1, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -4.99% | 8,183 |
| Jan 27, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | -4.99% | 992 |
| Jan 19, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -4.97% | 736 |
| Jan 12, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -4.98% | 1,710 |
| Jan 5, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | -4.98% | 4,090 |
| Dec 29, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -4.99% | 11,698 |
| Dec 19, 2025 | 165.20 | 173.45 | 165.20 | 173.45 | 173.45 | 4.99% | 229,077 |
| Dec 18, 2025 | 165.35 | 165.35 | 159.00 | 165.20 | 165.20 | 4.89% | 570,929 |
| Dec 17, 2025 | 155.50 | 157.50 | 152.70 | 157.50 | 157.50 | 5.00% | 232,612 |
| Dec 16, 2025 | 145.40 | 150.00 | 144.90 | 150.00 | 150.00 | 4.97% | 198,786 |
| Dec 15, 2025 | 134.00 | 142.90 | 134.00 | 142.90 | 142.90 | 5.00% | 259,420 |
| Dec 12, 2025 | 130.00 | 136.10 | 128.10 | 136.10 | 136.10 | 4.97% | 260,444 |
| Dec 11, 2025 | 131.70 | 135.85 | 127.95 | 129.65 | 129.65 | -3.71% | 355,604 |
| Dec 10, 2025 | 140.00 | 142.95 | 132.85 | 134.65 | 134.65 | -3.68% | 248,372 |
| Dec 9, 2025 | 139.75 | 148.00 | 139.75 | 139.80 | 139.80 | -4.96% | 333,526 |
| Dec 8, 2025 | 147.45 | 150.90 | 147.10 | 147.10 | 147.10 | -4.97% | 148,322 |
| Dec 5, 2025 | 158.85 | 161.70 | 154.00 | 154.80 | 154.80 | -2.06% | 79,293 |
| Dec 4, 2025 | 161.55 | 162.90 | 156.50 | 158.05 | 158.05 | -1.74% | 83,816 |
| Dec 3, 2025 | 162.80 | 165.90 | 155.30 | 160.85 | 160.85 | -0.34% | 94,869 |
| Dec 2, 2025 | 166.00 | 166.00 | 160.00 | 161.40 | 161.40 | -1.94% | 46,416 |
| Dec 1, 2025 | 175.25 | 175.80 | 163.60 | 164.60 | 164.60 | -4.41% | 167,264 |
| Nov 28, 2025 | 169.00 | 175.00 | 162.20 | 172.20 | 172.20 | 3.14% | 316,498 |
| Nov 27, 2025 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 5.00% | 197,553 |
| Nov 26, 2025 | 150.00 | 159.00 | 150.00 | 159.00 | 159.00 | 4.99% | 187,020 |
| Nov 25, 2025 | 155.00 | 162.90 | 149.85 | 151.45 | 151.45 | -3.96% | 249,255 |
| Nov 24, 2025 | 166.00 | 167.50 | 157.70 | 157.70 | 157.70 | -5.00% | 170,929 |
| Nov 21, 2025 | 165.30 | 171.00 | 162.50 | 166.00 | 166.00 | -1.72% | 136,239 |
| Nov 20, 2025 | 178.60 | 182.80 | 168.55 | 168.90 | 168.90 | -4.79% | 355,855 |
| Nov 19, 2025 | 173.00 | 183.00 | 171.80 | 177.40 | 177.40 | -1.03% | 111,251 |
| Nov 18, 2025 | 190.00 | 193.40 | 179.25 | 179.25 | 179.25 | -4.98% | 121,985 |
| Nov 17, 2025 | 186.50 | 195.00 | 183.60 | 188.65 | 188.65 | 1.48% | 115,655 |
| Nov 14, 2025 | 183.40 | 187.15 | 178.65 | 185.90 | 185.90 | 0.62% | 144,849 |
| Nov 13, 2025 | 177.10 | 187.30 | 174.00 | 184.75 | 184.75 | 3.56% | 360,825 |
| Nov 12, 2025 | 178.95 | 183.80 | 176.00 | 178.40 | 178.40 | 1.91% | 356,816 |
| Nov 11, 2025 | 169.30 | 178.65 | 163.75 | 175.05 | 175.05 | 2.88% | 354,852 |
| Nov 10, 2025 | 166.15 | 183.55 | 166.15 | 170.15 | 170.15 | -2.69% | 1,214,751 |
| Nov 7, 2025 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -5.00% | 140,472 |
| Nov 6, 2025 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | -4.98% | 306,385 |
| Nov 4, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | -4.98% | 195,959 |
| Nov 3, 2025 | 212.00 | 213.00 | 203.85 | 203.85 | 203.85 | -4.99% | 290,887 |
| Oct 31, 2025 | 218.25 | 218.90 | 212.00 | 214.55 | 214.55 | -1.70% | 2,187,253 |
| Oct 30, 2025 | 215.90 | 221.40 | 211.25 | 218.25 | 218.25 | -0.41% | 2,136,279 |
| Oct 29, 2025 | 207.10 | 224.70 | 203.55 | 219.15 | 219.15 | 2.41% | 179,074 |
| Oct 28, 2025 | 227.70 | 227.70 | 214.00 | 214.00 | 214.00 | -4.99% | 176,092 |
| Oct 27, 2025 | 230.25 | 235.85 | 224.05 | 225.25 | 225.25 | -2.02% | 49,111 |
| Oct 24, 2025 | 232.80 | 232.80 | 227.00 | 229.90 | 229.90 | -0.04% | 78,281 |
| Oct 23, 2025 | 225.15 | 236.00 | 225.15 | 230.00 | 230.00 | 1.75% | 48,999 |
| Oct 21, 2025 | 226.00 | 229.95 | 223.70 | 226.05 | 226.05 | 1.05% | 16,916 |
| Oct 20, 2025 | 225.00 | 226.90 | 222.00 | 223.70 | 223.70 | - | 37,311 |
| Oct 17, 2025 | 228.00 | 233.00 | 223.05 | 223.70 | 223.70 | -2.70% | 79,973 |
| Oct 16, 2025 | 231.20 | 235.00 | 228.55 | 229.90 | 229.90 | 1.17% | 29,773 |
| Oct 15, 2025 | 226.70 | 236.00 | 223.00 | 227.25 | 227.25 | 0.82% | 162,609 |
| Oct 14, 2025 | 233.00 | 238.95 | 224.65 | 225.40 | 225.40 | -4.65% | 100,103 |
| Oct 13, 2025 | 235.10 | 239.90 | 231.10 | 236.40 | 236.40 | -1.91% | 99,343 |
| Oct 10, 2025 | 232.00 | 241.00 | 230.00 | 241.00 | 241.00 | 4.99% | 144,647 |
| Oct 9, 2025 | 231.05 | 233.85 | 224.50 | 229.55 | 229.55 | -0.86% | 84,467 |
| Oct 8, 2025 | 238.15 | 241.90 | 224.80 | 231.55 | 231.55 | -1.53% | 210,438 |
| Oct 7, 2025 | 243.65 | 246.00 | 234.00 | 235.15 | 235.15 | -3.49% | 92,932 |
| Oct 6, 2025 | 248.20 | 249.60 | 240.05 | 243.65 | 243.65 | -2.38% | 96,415 |
| Oct 3, 2025 | 244.40 | 255.40 | 240.70 | 249.60 | 249.60 | 2.61% | 145,488 |
| Oct 1, 2025 | 238.10 | 247.90 | 232.00 | 243.25 | 243.25 | 0.45% | 175,428 |
| Sep 30, 2025 | 248.00 | 251.80 | 240.30 | 242.15 | 242.15 | -2.06% | 53,235 |
| Sep 29, 2025 | 248.00 | 255.00 | 245.10 | 247.25 | 247.25 | -0.10% | 66,333 |
| Sep 26, 2025 | 253.20 | 255.50 | 243.00 | 247.50 | 247.50 | -2.27% | 139,426 |
| Sep 25, 2025 | 257.90 | 261.00 | 250.25 | 253.25 | 253.25 | -1.05% | 65,115 |
| Sep 24, 2025 | 264.80 | 266.80 | 253.35 | 255.95 | 255.95 | -3.54% | 107,393 |
| Sep 23, 2025 | 269.00 | 270.90 | 263.50 | 265.35 | 265.35 | -1.78% | 106,231 |
| Sep 22, 2025 | 257.30 | 272.20 | 254.00 | 270.15 | 270.15 | 4.20% | 429,246 |
| Sep 19, 2025 | 263.50 | 266.70 | 254.55 | 259.25 | 259.25 | -2.79% | 142,680 |
| Sep 18, 2025 | 274.70 | 274.70 | 264.30 | 266.70 | 266.70 | -1.48% | 75,528 |
| Sep 17, 2025 | 263.00 | 272.90 | 263.00 | 270.70 | 270.70 | 4.12% | 175,944 |
| Sep 16, 2025 | 250.00 | 260.00 | 246.50 | 260.00 | 260.00 | 4.99% | 42,474 |
| Sep 15, 2025 | 250.00 | 255.00 | 245.00 | 247.65 | 247.65 | -0.48% | 161,545 |
| Sep 12, 2025 | 256.60 | 262.50 | 245.30 | 248.85 | 248.85 | -3.62% | 314,333 |
| Sep 11, 2025 | 259.05 | 265.00 | 255.00 | 258.20 | 258.20 | -1.47% | 138,610 |
| Sep 10, 2025 | 267.50 | 272.30 | 255.15 | 262.05 | 262.05 | -1.26% | 97,176 |