Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Reliance Infrastructure Limited (RELINFRA.BO)

236.65
-19.65
(-7.67%)
At close: 3:42:36 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025257.70258.50235.55236.65236.65440,543
May 5, 2025253.55257.90250.95256.30256.30301,390
May 2, 2025254.65259.70250.00250.70250.701,308,297
Apr 30, 2025257.35264.70252.40254.90254.90533,714
Apr 29, 2025256.70264.75255.55256.70256.70446,444
Apr 28, 2025255.55261.95253.85255.25255.25361,834
Apr 25, 2025268.80270.90250.50257.30257.30506,115
Apr 24, 2025265.00275.80264.90269.00269.00437,428
Apr 23, 2025268.15270.65262.90266.45266.45420,368
Apr 22, 2025271.60274.10265.35266.60266.60335,600
Apr 21, 2025265.50273.00262.50271.35271.35477,875
Apr 17, 2025253.30265.25252.60262.90262.90363,525
Apr 16, 2025256.00259.60250.85252.85252.85289,575
Apr 15, 2025253.00259.05251.65255.00255.001,289,574
Apr 11, 2025248.35252.50246.05250.20250.20304,781
Apr 9, 2025242.85256.90238.80243.80243.80281,625
Apr 8, 2025246.15251.05241.80245.10245.10335,954
Apr 7, 2025210.05244.90210.05241.40241.40487,761
Apr 4, 2025261.65262.15248.35250.60250.60350,614
Apr 3, 2025253.90268.70253.90262.95262.95556,827
Apr 2, 2025255.00260.60248.45257.40257.40202,761
Apr 1, 2025255.65262.00252.05253.55253.55213,517
Mar 28, 2025256.70267.90256.70258.55258.55483,337
Mar 27, 2025254.30257.95250.00255.20255.201,804,192
Mar 26, 2025238.25262.20237.75253.75253.752,081,117
Mar 25, 2025245.05246.25235.50238.10238.10201,158
Mar 24, 2025240.65247.60240.55243.45243.45358,042
Mar 21, 2025238.50245.60236.60239.50239.50483,743
Mar 20, 2025245.00245.60236.15237.60237.60373,962
Mar 19, 2025231.20245.20231.20242.25242.25477,245
Mar 18, 2025222.00234.15220.15230.90230.90285,866
Mar 17, 2025220.95224.00217.25218.30218.30354,946
Mar 13, 2025221.35225.05216.40218.35218.35221,122
Mar 12, 2025228.00230.30219.00221.10221.10509,913
Mar 11, 2025227.00231.30222.50226.05226.05373,188
Mar 10, 2025240.70243.75227.50229.85229.85391,944
Mar 7, 2025235.30247.40231.30239.45239.45491,446
Mar 6, 2025223.10248.40221.30235.65235.65858,490
Mar 5, 2025207.80221.40207.65219.70219.70416,890
Mar 4, 2025202.05214.70202.05206.05206.05363,213
Mar 3, 2025214.05217.75198.30206.70206.70504,219
Feb 28, 2025220.15222.55210.75212.30212.30456,032
Feb 27, 2025239.85241.30220.45222.35222.35384,711
Feb 25, 2025241.15245.55236.50239.40239.40183,046
Feb 24, 2025250.75250.75240.10241.15241.15131,278
Feb 21, 2025258.45263.80250.15252.00252.00181,951
Feb 20, 2025255.00263.25254.00258.55258.55114,444
Feb 19, 2025245.75263.60243.55256.20256.201,269,212
Feb 18, 2025248.30256.70243.70248.80248.80824,067
Feb 17, 2025232.50252.15230.75244.65244.65476,370
Feb 14, 2025270.80270.80243.25250.00250.00406,774
Feb 13, 2025269.70277.00263.40267.50267.50267,254
Feb 12, 2025265.95275.45252.95267.00267.00466,159
Feb 11, 2025283.05283.65263.55268.05268.05341,058
Feb 10, 2025293.35302.95276.60284.90284.90617,024
Feb 7, 2025271.50288.80268.45286.70286.70427,527
Feb 6, 2025257.40276.60257.40272.05272.05557,313
Feb 5, 2025244.45258.15244.00254.25254.25294,154
Feb 4, 2025234.25245.95231.80245.90245.90391,399
Feb 3, 2025236.55240.30234.25234.25234.25178,597
Feb 1, 2025252.65254.75241.65246.55246.55125,951
Jan 31, 2025250.45253.45247.25250.30250.30167,462
Jan 30, 2025248.45253.80244.50251.20251.20628,111
Jan 29, 2025242.05251.95237.75247.70247.70486,282
Jan 28, 2025250.50251.50237.20240.95240.95435,408
Jan 27, 2025257.90260.80249.65249.65249.65190,417
Jan 24, 2025275.10277.20260.90262.75262.75146,523
Jan 23, 2025278.80281.45273.10274.55274.5582,558
Jan 22, 2025282.00283.60268.35274.20274.2081,724
Jan 21, 2025281.50284.20272.30275.75275.75190,981
Jan 20, 2025288.70289.00279.55281.50281.50141,086
Jan 17, 2025279.00289.45278.50285.70285.70107,393
Jan 16, 2025277.15282.75277.05279.05279.05210,453
Jan 15, 2025275.85279.45270.75275.25275.25171,963
Jan 14, 2025277.55286.50273.40275.25275.25258,776
Jan 13, 2025289.10296.65277.55277.55277.55636,237
Jan 10, 2025291.85301.20283.45292.15292.15325,026
Jan 9, 2025302.05302.25286.90286.90286.90192,739
Jan 8, 2025309.60311.40298.10301.95301.95103,315
Jan 7, 2025298.65311.95298.25309.40309.40151,172
Jan 6, 2025318.85320.40303.05303.05303.05282,144
Jan 3, 2025322.65328.35318.00319.00319.00227,653
Jan 2, 2025318.00328.00316.00323.95323.95421,015
Jan 1, 2025304.05319.20303.25319.20319.201,181,185
Dec 31, 2024293.95306.95292.00304.00304.00161,254
Dec 30, 2024299.00302.00290.10295.95295.9589,246
Dec 27, 2024309.80310.00297.80299.90299.90116,470
Dec 26, 2024302.30308.00300.00303.00303.00122,466
Dec 24, 2024289.00303.70285.10302.50302.50240,544
Dec 23, 2024289.40298.00284.00289.25289.2552,301
Dec 20, 2024296.70304.00282.25287.25287.25226,844
Dec 19, 2024271.50293.85271.50293.85293.85263,379
Dec 18, 2024291.00291.00277.00279.90279.9032,372
Dec 17, 2024290.20295.00285.00286.60286.6035,125
Dec 16, 2024295.90300.00285.30289.85289.8569,400
Dec 13, 2024295.85297.50283.00293.25293.25122,328
Dec 12, 2024291.00305.00291.00295.60295.60108,348
Dec 11, 2024304.95306.10292.00294.80294.8061,623
Dec 10, 2024301.90307.40295.65304.25304.25111,028
Dec 9, 2024306.00307.00291.00298.75298.7545,261
Dec 6, 2024304.00314.00296.00302.10302.1097,130
Dec 5, 2024297.00303.50293.95301.85301.8587,792
Dec 4, 2024292.75292.75285.00292.75292.75110,473
Dec 3, 2024273.80285.00273.80278.85278.85111,867
Dec 2, 2024278.70278.70272.75274.70274.7027,430
Nov 29, 2024280.00282.00272.15278.90278.9038,644
Nov 28, 2024277.45281.00270.00278.95278.95105,086
Nov 27, 2024273.00281.00268.05275.90275.90133,556
Nov 26, 2024257.00272.35252.00272.35272.35167,572
Nov 25, 2024265.90270.05256.15259.40259.40114,404
Nov 22, 2024249.95259.70246.05257.20257.2068,660
Nov 21, 2024255.60258.45245.10247.90247.90120,662
Nov 19, 2024255.85266.50252.25257.70257.70100,156
Nov 18, 2024271.30271.30252.00254.30254.30106,286
Nov 14, 2024249.90261.70242.25258.40258.40102,182
Nov 13, 2024265.90268.00250.10250.10250.10157,846
Nov 12, 2024258.50274.20258.50263.25263.25180,893
Nov 11, 2024266.10274.80261.15261.15261.15154,045
Nov 8, 2024274.55282.90274.55274.85274.85257,717
Nov 7, 2024303.85304.00288.70289.00289.00141,966
Nov 6, 2024295.00308.85292.00303.85303.85198,713
Nov 4, 2024291.00300.00280.10296.35296.35179,055
Nov 1, 2024282.90293.30279.90291.60291.60100,502
Oct 31, 2024283.40283.40277.00279.95279.9571,160
Oct 29, 2024276.45276.45266.00274.05274.0582,727
Oct 28, 2024275.25285.00268.55274.50274.50129,596
Oct 25, 2024294.00294.00268.00279.20279.20200,744
Oct 24, 2024272.50280.25270.55280.25280.2570,572
Oct 23, 2024253.85266.95251.25266.95266.9581,241
Oct 22, 2024270.35270.35254.25254.25254.25110,454
Oct 21, 2024283.80287.00265.50267.60267.60107,332
Oct 18, 2024276.10284.90267.40278.20278.20115,085
Oct 17, 2024291.15298.25276.25278.20278.20180,486
Oct 16, 2024286.00293.95286.00290.60290.60142,567
Oct 15, 2024290.00295.00282.25288.10288.10120,975
Oct 14, 2024285.00297.00284.30289.40289.40172,695
Oct 11, 2024291.00298.80283.00284.95284.9576,902
Oct 10, 2024301.25304.00287.10293.70293.7097,799
Oct 9, 2024302.25311.00298.10300.00300.00220,699
Oct 8, 2024277.00302.70274.55300.20300.20327,964
Oct 7, 2024305.05310.10285.25288.30288.301,015,524
Oct 4, 2024325.75327.90297.05301.55301.551,315,815
Oct 3, 2024333.45345.80325.10326.95326.951,185,181
Oct 1, 2024339.40342.00327.85332.15332.151,239,176
Sep 30, 2024330.00345.40324.00336.20336.201,735,126
Sep 27, 2024331.80335.00317.15322.95322.95389,374
Sep 26, 2024325.60338.25325.60328.65328.65453,419
Sep 25, 2024337.40346.35325.00334.95334.951,065,080
Sep 24, 2024330.80350.90326.75336.85336.852,199,239
Sep 23, 2024319.40335.50308.70329.75329.752,101,651
Sep 20, 2024284.00327.85282.00316.45316.453,557,849
Sep 19, 2024294.50304.00272.25284.75284.754,433,549
Sep 18, 2024244.00282.75239.25282.75282.753,629,453
Sep 17, 2024218.90238.00217.95235.65235.65797,988
Sep 16, 2024213.55223.15212.20215.75215.75549,302
Sep 13, 2024213.20215.90211.65212.55212.55202,025
Sep 12, 2024211.50215.80208.50213.60213.60222,527
Sep 11, 2024217.20218.55210.45211.05211.05142,358
Sep 10, 2024212.30222.75212.30216.90216.90254,968
Sep 9, 2024212.80213.85204.50211.35211.35472,162
Sep 6, 2024209.85216.75205.65213.10213.10409,209
Sep 5, 2024214.55217.85208.50209.85209.85375,520
Sep 4, 2024196.25213.70195.00212.15212.15641,714
Sep 3, 2024205.05206.90196.50197.80197.80365,242
Sep 2, 2024209.35209.95202.20204.75204.75329,163
Aug 30, 2024212.00215.90207.30209.30209.30341,431
Aug 29, 2024213.60215.00203.95211.80211.80558,753
Aug 28, 2024213.00218.50210.30213.55213.55853,710
Aug 26, 2024212.80215.75205.55206.45206.451,650,978
Aug 23, 2024237.50243.45201.95211.70211.703,223,075
Aug 22, 2024245.40245.95232.55235.40235.40918,389
Aug 21, 2024239.90247.35238.75243.15243.15554,605
Aug 20, 2024228.00247.50226.50238.35238.351,144,475
Aug 19, 2024220.00229.70217.65225.65225.65621,323
Aug 16, 2024227.45227.45215.00218.25218.25378,701
Aug 14, 2024224.10225.75213.15220.25220.25838,923
Aug 13, 2024226.35237.60221.95222.45222.45672,336
Aug 12, 2024229.25232.75224.85225.85225.85608,029
Aug 9, 2024211.00232.10209.85230.00230.00879,355
Aug 8, 2024216.00218.70207.20208.15208.15380,972
Aug 7, 2024194.45216.30193.10213.90213.90432,401
Aug 6, 2024200.00205.20190.20191.85191.85555,371
Aug 5, 2024209.95212.85193.90195.45195.45627,681
Aug 2, 2024209.60219.50209.60214.65214.65685,879
Aug 1, 2024208.90224.80207.60214.20214.201,416,645
Jul 31, 2024203.00209.75199.40207.15207.15684,435
Jul 30, 2024200.90205.70196.25201.30201.30438,789
Jul 29, 2024190.40200.55190.40199.40199.40339,585
Jul 26, 2024193.70195.95188.75189.95189.95181,137
Jul 25, 2024182.95194.25179.05191.65191.65514,149
Jul 24, 2024176.00187.00174.80184.45184.45235,152
Jul 23, 2024178.55179.95169.75175.15175.15362,178
Jul 22, 2024181.20181.20176.20177.80177.80335,578
Jul 19, 2024188.15189.60181.15181.80181.80297,906
Jul 18, 2024190.95191.75186.05188.30188.30218,511
Jul 16, 2024193.95196.55189.25189.65189.65258,597
Jul 15, 2024190.50195.95187.85194.30194.30337,014
Jul 12, 2024192.65193.50190.00190.60190.60251,006
Jul 11, 2024191.00194.75191.00192.05192.05209,822
Jul 10, 2024196.95197.60186.85189.30189.30165,726
Jul 9, 2024201.80201.80195.60196.50196.50117,910
Jul 8, 2024201.40203.15196.30199.60199.60225,848
Jul 5, 2024188.05206.65185.15199.05199.05725,011
Jul 4, 2024187.75190.70186.05186.80186.80109,929
Jul 3, 2024190.15190.15184.95185.40185.40224,964
Jul 2, 2024191.80191.80187.00187.50187.50312,390
Jul 1, 2024189.95194.80186.00189.15189.15880,680
Jun 28, 2024200.10207.30198.50200.00200.00219,292
Jun 27, 2024205.90208.20195.00197.60197.60279,138
Jun 26, 2024208.45211.60203.50205.35205.35377,415
Jun 25, 2024213.45215.40206.95208.60208.60190,214
Jun 24, 2024214.85219.20212.45213.35213.35414,436
Jun 21, 2024212.85219.00210.10214.85214.85783,792
Jun 20, 2024209.50214.80207.60213.45213.45237,816
Jun 19, 2024211.75215.90203.70209.50209.50416,872
Jun 18, 2024212.00213.00207.50210.80210.80264,636
Jun 14, 2024204.85214.00200.95208.75208.751,400,404
Jun 13, 2024194.20204.90192.00203.15203.151,138,412
Jun 12, 2024190.30196.40187.45190.40190.40612,136
Jun 11, 2024189.05192.00186.60189.20189.20888,776
Jun 10, 2024172.80192.15172.80185.65185.651,020,080
Jun 7, 2024159.90169.00158.65167.75167.75590,893
Jun 6, 2024155.00161.95153.00157.70157.70361,813
Jun 5, 2024156.65157.50143.70149.95149.95482,305
Jun 4, 2024173.30173.30156.05156.05156.05520,835
Jun 3, 2024176.05179.05165.60173.35173.35347,863
May 31, 2024169.85169.90163.00166.45166.45264,663
May 30, 2024172.75172.75166.40167.10167.1099,885
May 29, 2024169.00172.95167.10170.35170.35174,506
May 28, 2024172.80173.80168.05168.90168.90143,719
May 27, 2024171.60174.70169.00169.90169.90316,701
May 24, 2024167.10177.70165.65171.55171.55383,941
May 23, 2024167.65169.20165.30165.95165.95196,522
May 22, 2024167.65171.75163.20167.50167.50341,746
May 21, 2024170.05172.80167.10167.90167.90125,509
May 17, 2024173.15173.75169.30170.20170.20201,576
May 16, 2024173.75174.80171.65172.95172.95109,000
May 15, 2024172.50174.75170.75171.55171.55201,680
May 14, 2024166.35172.85164.40171.40171.40496,146
May 13, 2024163.25166.35158.00164.80164.80677,445
May 10, 2024162.85165.30157.30163.00163.00339,661
May 9, 2024166.45168.50160.10161.40161.40192,905
May 8, 2024172.75172.75165.05166.55166.55374,419
May 7, 2024167.10177.25166.75170.80170.80578,447
May 6, 2024178.95178.95165.90166.65166.65655,760

Related Tickers

SURANAT&P.NS Surana Telecom and Power Limited
17.66
-3.60%
 
GREENPOWER.NS Orient Green Power Company Limited
11.65
-3.96%
 
TATAPOWER.BO The Tata Power Company Limited
374.70
-3.69%
 
RPOWER.BO Reliance Power Limited
38.26
-6.11%
 
RPOWER.NS Reliance Power Limited
38.25
-6.11%
 
ADANIPOWER.NS Adani Power Limited
536.05
-3.67%