tiprankstipranks
Trending News
More News >
Reliance Infrastructure Limited (IN:RELINFRA)
:RELINFRA
India Market

Reliance Infrastructure Limited (RELINFRA) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
368.90
385.00
365.55
374.10
374.10
-0.89%
302,251
0.59
Jul 03, 2025
385.05
389.80
377.45
377.45
377.45
-5.00%
464,933
0.91
Jul 02, 2025
407.00
410.00
394.95
397.30
397.30
-2.09%
162,179
0.31
Jul 01, 2025
412.25
414.00
402.00
405.80
405.80
-1.71%
244,052
0.45
Jun 30, 2025
411.10
423.50
399.00
412.85
412.85
-0.13%
306,301
0.54
Jun 27, 2025
418.10
425.00
405.00
413.40
413.40
-0.98%
300,580
0.53
Jun 26, 2025
409.00
424.00
406.35
417.50
417.50
+3.33%
308,885
0.54
Jun 25, 2025
388.90
404.05
384.85
404.05
404.05
+4.99%
206,678
0.36
Jun 24, 2025
386.70
390.00
380.50
384.85
384.85
+1.77%
231,210
0.40
Jun 23, 2025
365.60
384.95
364.00
378.15
378.15
+1.31%
197,737
0.34
Jun 20, 2025
385.95
392.50
369.00
373.25
373.25
-2.80%
231,619
0.40
Jun 19, 2025
403.00
405.00
379.00
384.00
384.00
-0.53%
401,135
0.69
Jun 18, 2025
365.95
386.05
361.00
386.05
386.05
+4.99%
141,803
0.24
Jun 17, 2025
382.90
382.90
362.10
367.70
367.70
-3.28%
137,113
0.23
Jun 16, 2025
377.10
388.90
368.30
380.15
380.15
-1.17%
291,199
0.50
Jun 13, 2025
380.00
392.00
376.15
384.65
384.65
-2.78%
835,226
1.44
Jun 12, 2025
398.00
407.00
390.00
395.65
395.65
-0.95%
164,856
0.28
Jun 11, 2025
408.00
421.00
392.00
399.45
399.45
-1.22%
481,850
0.81
Jun 10, 2025
394.50
410.10
390.00
404.40
404.40
+3.53%
902,540
1.55
Jun 09, 2025
376.70
390.60
376.70
390.60
390.60
+5.00%
666,409
1.15
Jun 06, 2025
371.00
376.00
365.00
372.00
372.00
+0.18%
173,432
0.30
Jun 05, 2025
369.00
378.40
362.00
371.35
371.35
-2.40%
419,854
0.72
Jun 04, 2025
342.10
385.90
339.40
380.50
380.50
+11.27%
1,330,692
2.34
Jun 03, 2025
359.50
359.50
337.05
341.95
341.95
-4.20%
1,466,468
2.67
Jun 02, 2025
331.05
359.50
329.15
356.95
356.95
+7.91%
2,183,479
4.23
May 30, 2025
313.60
347.65
311.75
330.80
330.80
+5.67%
1,361,041
2.73
May 29, 2025
310.40
321.00
308.90
313.05
313.05
+1.61%
623,405
1.27
May 28, 2025
309.40
312.00
304.20
308.10
308.10
+0.41%
676,292
1.35
May 27, 2025
297.00
310.00
288.80
306.85
306.85
+4.58%
991,467
2.00
May 26, 2025
308.75
308.75
287.20
293.40
293.40
-3.87%
815,026
1.66
May 23, 2025
288.35
313.00
282.35
305.20
305.20
+7.71%
1,218,736
2.55
May 22, 2025
275.30
286.00
275.30
283.35
283.35
+2.55%
485,806
1.02
May 21, 2025
274.40
279.00
273.00
276.30
276.30
+0.69%
221,184
0.46
May 20, 2025
282.70
284.00
272.80
274.40
274.40
-1.82%
406,291
0.85
May 19, 2025
282.35
284.75
277.45
279.50
279.50
+0.13%
345,464
0.72
May 16, 2025
272.70
282.00
268.85
279.15
279.15
+2.72%
362,282
0.75
May 15, 2025
273.30
274.95
269.05
271.75
271.75
-0.09%
260,314
0.53
May 14, 2025
267.95
273.55
265.00
272.00
272.00
+2.39%
341,119
0.70
May 13, 2025
255.65
268.00
255.65
265.65
265.65
+4.09%
441,043
0.91
May 12, 2025
245.70
262.85
245.00
255.20
255.20
+8.87%
701,029
1.47
May 09, 2025
226.05
236.00
225.60
234.40
234.40
+0.51%
296,607
0.62
May 08, 2025
240.70
244.80
231.00
233.20
233.20
-3.02%
252,788
0.52
May 07, 2025
233.45
241.95
233.45
240.45
240.45
+1.61%
309,811
0.64
May 06, 2025
257.70
258.50
235.55
236.65
236.65
-7.67%
440,543
0.91
May 05, 2025
253.55
257.90
250.95
256.30
256.30
+2.23%
301,390
0.62
May 02, 2025
254.65
259.70
250.00
250.70
250.70
-1.65%
1,308,297
2.82
Apr 30, 2025
257.35
264.70
252.40
254.90
254.90
-0.70%
533,714
1.17
Apr 29, 2025
256.70
264.75
255.55
256.70
256.70
+0.57%
446,444
0.99
Apr 28, 2025
255.55
261.95
253.85
255.25
255.25
-0.80%
361,834
0.81
Apr 25, 2025
268.80
270.90
250.50
257.30
257.30
-4.35%
506,115
1.14
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis