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

Reliance Industrial Infrastructure Limited (RIIL) Historical Prices

Compare
0 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
950.30
956.80
945.80
953.80
953.80
+0.25%
4,172
0.34
Jul 03, 2025
957.00
963.35
950.00
951.45
951.45
-0.58%
3,095
0.25
Jul 02, 2025
969.80
971.20
949.75
957.00
957.00
-0.94%
5,728
0.47
Jul 01, 2025
979.80
979.80
964.70
966.10
966.10
-0.29%
4,965
0.40
Jun 30, 2025
971.70
981.00
962.30
968.95
968.95
+0.21%
11,031
0.90
Jun 27, 2025
967.55
981.00
965.40
966.90
966.90
-0.01%
10,979
0.89
Jun 26, 2025
980.00
993.00
964.20
967.00
967.00
-1.16%
13,891
1.14
Jun 25, 2025
963.20
989.40
960.05
978.30
978.30
+2.56%
12,450
1.03
Jun 24, 2025
962.00
968.75
952.00
953.90
953.90
+1.29%
8,392
0.69
Jun 23, 2025
944.20
946.75
933.50
941.75
941.75
-0.35%
6,996
0.57
Jun 20, 2025
938.00
949.10
921.65
945.10
945.10
+1.84%
15,172
1.25
Jun 19, 2025
963.15
970.80
924.30
928.00
928.00
-2.94%
11,974
0.99
Jun 18, 2025
979.35
985.55
955.65
959.65
956.15
-1.15%
10,692
0.89
Jun 17, 2025
987.00
998.00
970.80
974.35
970.80
-0.29%
7,392
0.62
Jun 16, 2025
987.45
992.00
959.35
980.80
977.22
+0.91%
11,275
0.94
Jun 13, 2025
977.95
991.00
969.50
975.50
971.94
-2.07%
18,711
1.59
Jun 12, 2025
1,013.85
1,037.00
993.00
999.80
996.15
-0.05%
26,666
2.29
Jun 11, 2025
985.80
1,029.00
985.80
1,004.00
1,000.34
+2.22%
27,710
2.45
Jun 10, 2025
988.65
1,018.00
981.80
985.75
982.15
+1.49%
28,475
2.58
Jun 09, 2025
972.25
985.55
966.35
974.85
971.29
+1.28%
9,962
0.91
Jun 06, 2025
981.95
983.00
963.00
966.10
962.58
-0.37%
12,982
1.19
Jun 05, 2025
953.40
1,047.20
953.40
973.25
969.70
+2.61%
101,491
10.64
Jun 04, 2025
934.85
957.30
917.60
951.95
948.48
+3.23%
17,538
1.87
Jun 03, 2025
940.15
950.35
924.00
925.55
922.17
-1.53%
9,750
1.05
Jun 02, 2025
944.60
987.65
924.70
943.40
939.96
+0.92%
20,688
2.29
May 30, 2025
928.60
969.25
910.30
938.20
934.78
+2.11%
31,793
3.69
May 29, 2025
938.00
938.00
919.80
922.15
918.79
-0.36%
8,375
0.97
May 28, 2025
902.05
959.65
902.05
928.90
925.51
+1.10%
17,201
2.03
May 27, 2025
917.00
925.00
908.95
922.15
918.79
+0.93%
7,082
0.84
May 26, 2025
967.95
967.95
915.75
917.00
913.66
-0.43%
2,881
0.34
May 23, 2025
912.05
939.00
910.85
924.30
920.93
+1.72%
9,824
1.15
May 22, 2025
918.25
921.50
905.00
912.00
908.67
-0.58%
3,214
0.37
May 21, 2025
925.80
926.40
908.85
920.70
917.34
+0.85%
5,736
0.66
May 20, 2025
935.80
939.95
914.25
916.30
912.96
-0.87%
7,629
0.88
May 19, 2025
937.85
946.45
920.00
927.75
924.37
+0.62%
10,339
1.19
May 16, 2025
920.00
939.80
917.10
925.45
922.07
+1.38%
24,200
2.89
May 15, 2025
902.00
929.00
901.05
916.20
912.86
+2.20%
7,828
0.94
May 14, 2025
887.95
918.00
883.55
899.75
896.47
+2.64%
10,873
1.30
May 13, 2025
866.00
885.20
866.00
879.80
876.59
+1.47%
8,724
1.04
May 12, 2025
838.95
875.00
838.95
870.20
867.03
+7.95%
12,676
1.52
May 09, 2025
811.30
818.15
797.50
809.05
806.10
-1.00%
4,932
0.58
May 08, 2025
840.10
862.60
807.25
820.20
817.21
-1.76%
9,220
1.07
May 07, 2025
800.05
842.45
800.05
837.95
834.89
-0.74%
3,524
0.40
May 06, 2025
873.90
879.05
842.45
847.25
844.16
-2.47%
4,825
0.53
May 05, 2025
847.90
876.95
847.90
871.90
868.72
+2.21%
7,554
0.82
May 02, 2025
852.65
872.80
849.05
856.15
853.03
+0.78%
6,534
0.71
Apr 30, 2025
871.75
871.75
848.60
852.65
849.54
-1.84%
3,596
0.39
Apr 29, 2025
869.05
884.00
869.05
871.80
868.62
+0.65%
8,435
0.91
Apr 28, 2025
851.40
881.20
840.05
869.35
866.18
+2.58%
10,369
1.10
Apr 25, 2025
887.95
887.95
840.00
850.60
847.50
-3.06%
14,121
1.49
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