Reliance Industrial Infrastructure Limited (NSE:RIIL)
India
· Delayed Price · Currency is INR 798.35
+2.40 (0.30%)
Apr 29, 2026, 3:29 PM IST
NSE:RIIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 758.05 | 760.75 | 720.25 | 723.55 | 723.55 | -4.70% | 136,570 |
| Feb 18, 2026 | 745.00 | 784.90 | 743.65 | 759.20 | 759.20 | 2.17% | 134,871 |
| Feb 17, 2026 | 741.00 | 755.00 | 735.95 | 743.05 | 743.05 | 0.47% | 62,243 |
| Feb 16, 2026 | 741.00 | 749.95 | 734.10 | 739.60 | 739.60 | -0.29% | 65,728 |
| Feb 13, 2026 | 755.75 | 755.75 | 737.10 | 741.75 | 741.75 | -2.39% | 43,141 |
| Feb 12, 2026 | 770.00 | 773.00 | 757.00 | 759.90 | 759.90 | -1.75% | 45,240 |
| Feb 11, 2026 | 782.65 | 783.45 | 769.10 | 773.45 | 773.45 | -1.18% | 35,666 |
| Feb 10, 2026 | 789.00 | 795.90 | 778.10 | 782.65 | 782.65 | -0.86% | 61,434 |
| Feb 9, 2026 | 725.20 | 815.90 | 725.20 | 789.45 | 789.45 | 9.10% | 309,817 |
| Feb 6, 2026 | 730.00 | 730.00 | 715.65 | 723.60 | 723.60 | -1.11% | 32,602 |
| Feb 5, 2026 | 742.05 | 746.50 | 728.00 | 731.75 | 731.75 | -1.72% | 41,956 |
| Feb 4, 2026 | 726.00 | 749.90 | 726.00 | 744.55 | 744.55 | 1.32% | 56,811 |
| Feb 3, 2026 | 737.00 | 739.60 | 720.75 | 734.85 | 734.85 | 4.05% | 64,101 |
| Feb 2, 2026 | 707.70 | 710.00 | 685.15 | 706.25 | 706.25 | -0.05% | 48,164 |
| Feb 1, 2026 | 712.00 | 726.00 | 702.15 | 706.60 | 706.60 | -0.92% | 46,101 |
| Jan 30, 2026 | 715.50 | 721.00 | 705.00 | 713.15 | 713.15 | -0.57% | 34,502 |
| Jan 29, 2026 | 714.80 | 721.90 | 702.55 | 717.25 | 717.25 | 0.62% | 57,862 |
| Jan 28, 2026 | 690.20 | 716.05 | 690.20 | 712.80 | 712.80 | 3.57% | 69,844 |
| Jan 27, 2026 | 707.00 | 707.00 | 681.40 | 688.20 | 688.20 | -0.99% | 46,368 |
| Jan 23, 2026 | 709.00 | 709.00 | 687.10 | 695.05 | 695.05 | -1.49% | 41,271 |
| Jan 22, 2026 | 712.90 | 714.00 | 700.00 | 705.55 | 705.55 | 1.12% | 41,433 |
| Jan 21, 2026 | 714.00 | 714.00 | 685.10 | 697.75 | 697.75 | -1.63% | 72,671 |
| Jan 20, 2026 | 742.00 | 742.00 | 707.50 | 709.30 | 709.30 | -3.65% | 63,092 |
| Jan 19, 2026 | 749.05 | 749.05 | 731.00 | 736.15 | 736.15 | -2.43% | 55,571 |
| Jan 16, 2026 | 767.00 | 772.70 | 750.00 | 754.50 | 754.50 | -1.29% | 71,027 |
| Jan 14, 2026 | 774.80 | 776.20 | 763.10 | 764.35 | 764.35 | -1.27% | 36,144 |
| Jan 13, 2026 | 778.80 | 784.00 | 770.20 | 774.20 | 774.20 | 0.19% | 45,914 |
| Jan 12, 2026 | 773.90 | 778.00 | 751.00 | 772.75 | 772.75 | 0.50% | 58,550 |
| Jan 9, 2026 | 780.00 | 784.70 | 766.10 | 768.90 | 768.90 | -2.04% | 58,374 |
| Jan 8, 2026 | 806.00 | 806.00 | 778.00 | 784.95 | 784.95 | -2.44% | 46,243 |
| Jan 7, 2026 | 800.10 | 808.05 | 796.05 | 804.60 | 804.60 | 0.28% | 31,966 |
| Jan 6, 2026 | 816.00 | 816.00 | 797.75 | 802.35 | 802.35 | -1.38% | 40,511 |
| Jan 5, 2026 | 822.60 | 824.00 | 809.00 | 813.60 | 813.60 | -0.45% | 39,322 |
| Jan 2, 2026 | 823.45 | 830.75 | 816.00 | 817.30 | 817.30 | -0.11% | 63,553 |
| Jan 1, 2026 | 809.80 | 827.90 | 809.80 | 818.20 | 818.20 | 1.55% | 73,847 |
| Dec 31, 2025 | 790.50 | 818.00 | 790.50 | 805.70 | 805.70 | 1.63% | 69,685 |
| Dec 30, 2025 | 810.00 | 810.05 | 787.65 | 792.80 | 792.80 | -1.95% | 52,737 |
| Dec 29, 2025 | 818.00 | 824.00 | 805.25 | 808.55 | 808.55 | -1.09% | 48,214 |
| Dec 26, 2025 | 815.10 | 836.05 | 811.60 | 817.45 | 817.45 | 0.29% | 81,920 |
| Dec 24, 2025 | 831.00 | 834.00 | 811.25 | 815.10 | 815.10 | -1.59% | 38,204 |
| Dec 23, 2025 | 818.00 | 831.95 | 817.75 | 828.25 | 828.25 | 1.42% | 42,773 |
| Dec 22, 2025 | 818.00 | 830.65 | 807.15 | 816.65 | 816.65 | 0.37% | 51,286 |
| Dec 19, 2025 | 803.50 | 823.80 | 801.00 | 813.65 | 813.65 | 2.22% | 65,357 |
| Dec 18, 2025 | 810.00 | 810.00 | 792.00 | 796.00 | 796.00 | -0.95% | 50,114 |
| Dec 17, 2025 | 819.00 | 820.00 | 800.00 | 803.60 | 803.60 | -1.72% | 38,278 |
| Dec 16, 2025 | 820.00 | 821.75 | 811.50 | 817.65 | 817.65 | -0.52% | 31,111 |
| Dec 15, 2025 | 826.00 | 826.00 | 818.40 | 821.95 | 821.95 | -0.21% | 24,737 |
| Dec 12, 2025 | 823.00 | 832.00 | 819.60 | 823.65 | 823.65 | 0.58% | 34,204 |
| Dec 11, 2025 | 820.00 | 830.00 | 805.00 | 818.90 | 818.90 | 0.05% | 40,567 |
| Dec 10, 2025 | 820.50 | 833.00 | 812.75 | 818.50 | 818.50 | 0.13% | 38,738 |
| Dec 9, 2025 | 815.75 | 820.95 | 796.30 | 817.40 | 817.40 | -0.05% | 52,505 |
| Dec 8, 2025 | 837.00 | 839.25 | 812.00 | 817.80 | 817.80 | -2.11% | 45,633 |
| Dec 5, 2025 | 846.00 | 853.00 | 834.10 | 835.40 | 835.40 | -1.55% | 46,868 |
| Dec 4, 2025 | 855.45 | 857.40 | 846.30 | 848.55 | 848.55 | -0.81% | 29,099 |
| Dec 3, 2025 | 866.85 | 866.85 | 851.00 | 855.45 | 855.45 | -0.97% | 23,975 |
| Dec 2, 2025 | 866.00 | 869.95 | 856.00 | 863.80 | 863.80 | -0.41% | 31,236 |