BSE - Delayed Quote INR

Reliance Industrial Infrastructure Limited (RIIL.BO)

Compare
1,012.00
+7.65
+(0.76%)
At close: 3:49:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,026.951,036.951,004.951,012.001,012.0018,902
Jan 14, 2025990.001,009.10971.101,004.351,004.3513,866
Jan 13, 20251,029.701,030.00965.10975.60975.6028,773
Jan 10, 20251,080.001,086.701,032.401,036.651,036.6515,491
Jan 9, 20251,108.051,121.201,082.001,087.251,087.2510,361
Jan 8, 20251,133.001,140.751,110.451,117.251,117.2515,322
Jan 7, 20251,105.701,173.601,100.151,135.651,135.6540,660
Jan 6, 20251,160.051,174.351,082.001,088.401,088.4020,222
Jan 3, 20251,204.451,218.051,171.301,180.701,180.7045,043
Jan 2, 20251,085.001,259.651,053.251,205.751,205.75125,402
Jan 1, 20251,083.001,109.001,080.001,083.801,083.8013,432
Dec 31, 20241,094.301,094.301,069.401,083.801,083.808,790
Dec 30, 20241,070.001,149.001,058.501,100.401,100.4050,604
Dec 27, 20241,050.001,056.751,042.851,049.701,049.705,559
Dec 26, 20241,077.301,077.301,041.501,044.801,044.8011,151
Dec 24, 20241,073.951,073.951,051.001,053.501,053.506,967
Dec 23, 20241,100.251,100.251,053.951,060.701,060.7011,775
Dec 20, 20241,139.951,139.951,074.001,078.651,078.6511,035
Dec 19, 20241,091.851,124.901,091.851,110.551,110.5510,767
Dec 18, 20241,164.951,164.951,127.251,131.651,131.6510,275
Dec 17, 20241,184.501,184.501,148.651,154.701,154.704,784
Dec 16, 20241,177.701,197.301,157.001,161.251,161.2513,579
Dec 13, 20241,199.951,199.951,139.801,170.151,170.1512,470
Dec 12, 20241,200.051,206.501,181.051,186.301,186.307,104
Dec 11, 20241,182.051,224.101,182.051,199.451,199.459,993
Dec 10, 20241,199.301,215.851,182.001,189.051,189.0520,229
Dec 9, 20241,195.501,212.051,184.651,195.301,195.307,554
Dec 6, 20241,203.801,209.401,192.001,194.351,194.356,885
Dec 5, 20241,229.051,237.001,195.001,199.701,199.7022,048
Dec 4, 20241,207.001,237.001,198.751,217.801,217.8023,545
Dec 3, 20241,205.001,217.801,195.001,201.301,201.306,537
Dec 2, 20241,179.901,226.551,163.451,204.701,204.7022,654
Nov 29, 20241,184.301,193.301,166.051,174.951,174.9516,708
Nov 28, 20241,186.351,198.001,166.601,169.051,169.0511,916
Nov 27, 20241,133.051,208.351,133.051,180.851,180.8534,893
Nov 26, 20241,163.001,174.001,134.401,139.651,139.6510,857
Nov 25, 20241,067.751,210.001,059.301,166.451,166.45108,521
Nov 22, 20241,004.651,034.201,000.001,031.251,031.259,505
Nov 21, 20241,012.101,013.45993.55995.60995.6012,201
Nov 19, 20241,014.951,032.951,006.251,012.101,012.106,308
Nov 18, 20241,042.951,042.951,000.201,004.751,004.757,020
Nov 14, 20241,026.901,045.001,020.001,024.101,024.107,244
Nov 13, 20241,061.001,072.501,014.301,016.551,016.5518,328
Nov 12, 20241,083.051,103.951,065.001,073.701,073.7019,200
Nov 11, 20241,102.151,102.151,080.001,082.151,082.155,703
Nov 8, 20241,138.551,138.551,101.001,105.101,105.104,289
Nov 7, 20241,153.001,157.501,132.901,136.501,136.5016,795
Nov 6, 20241,114.001,147.501,114.001,141.901,141.9013,497
Nov 4, 20241,127.001,127.001,091.351,095.001,095.007,336
Nov 1, 20241,129.901,130.151,121.251,125.701,125.703,093
Oct 31, 20241,118.651,126.851,103.901,118.701,118.705,364
Oct 29, 20241,100.001,104.351,071.001,085.351,085.3510,436
Oct 28, 20241,082.551,111.451,057.051,086.151,086.1519,604
Oct 25, 20241,137.301,141.001,072.001,079.851,079.8515,371
Oct 24, 20241,149.501,159.951,127.101,132.101,132.106,947
Oct 23, 20241,149.951,157.601,114.001,148.101,148.1013,415
Oct 22, 20241,197.601,198.251,129.451,137.801,137.8012,747
Oct 21, 20241,226.001,234.201,195.701,200.201,200.207,504
Oct 18, 20241,195.051,219.301,175.001,208.151,208.158,562
Oct 17, 20241,224.601,232.751,196.551,200.951,200.958,100
Oct 16, 20241,205.251,269.001,202.001,222.101,222.1023,696
Oct 15, 20241,230.651,231.151,202.001,207.101,207.108,340
Oct 14, 20241,242.001,242.001,206.551,223.451,223.4513,007
Oct 11, 20241,182.001,272.801,182.001,217.451,217.4549,243
Oct 10, 20241,188.001,199.701,177.501,181.401,181.4011,637
Oct 9, 20241,173.401,205.601,170.001,172.101,172.1013,617
Oct 8, 20241,125.751,178.801,120.651,169.451,169.4513,813
Oct 7, 20241,184.051,204.001,124.551,130.151,130.1520,425
Oct 4, 20241,181.151,228.601,159.351,187.151,187.1528,677
Oct 3, 20241,221.151,239.001,188.551,191.751,191.7514,134
Oct 1, 20241,260.051,269.051,242.701,245.201,245.2015,142
Sep 30, 20241,270.751,276.751,246.001,255.451,255.4513,592
Sep 27, 20241,297.001,306.451,265.001,271.301,271.3015,078
Sep 26, 20241,285.001,324.701,263.001,284.351,284.3545,651
Sep 25, 20241,303.901,342.051,266.401,272.751,272.7542,468
Sep 24, 20241,371.001,384.801,301.751,310.001,310.0067,370
Sep 23, 20241,181.901,393.251,163.351,388.301,388.30267,640
Sep 20, 20241,168.751,168.751,134.801,161.051,161.0511,813
Sep 19, 20241,165.451,168.451,120.001,140.601,140.606,563
Sep 18, 20241,183.351,183.351,150.001,156.551,156.554,716
Sep 17, 20241,176.401,189.001,171.401,174.301,174.305,098
Sep 16, 20241,190.001,194.001,174.501,180.651,180.654,203
Sep 13, 20241,168.951,192.001,165.001,170.101,170.107,849
Sep 12, 20241,153.501,181.601,146.051,168.951,168.9510,262
Sep 11, 20241,168.801,171.901,147.401,149.501,149.501,947
Sep 10, 20241,156.001,176.351,156.001,166.451,166.459,828
Sep 9, 20241,170.901,170.901,145.351,153.701,153.705,868
Sep 6, 20241,185.501,189.951,161.001,165.101,165.106,119
Sep 5, 20241,208.651,208.651,179.901,184.351,184.357,111
Sep 4, 20241,182.001,203.701,173.651,196.251,196.255,528
Sep 3, 20241,209.451,209.451,180.551,183.501,183.503,304
Sep 2, 20241,213.951,213.951,184.051,189.851,189.857,892
Aug 30, 20241,213.951,219.201,190.051,191.551,191.556,452
Aug 29, 20241,218.001,233.451,200.801,213.951,213.9512,204
Aug 28, 20241,215.001,238.001,211.501,214.101,214.1013,497
Aug 26, 20241,202.251,235.651,202.251,212.901,212.907,034
Aug 23, 20241,236.651,236.651,197.801,199.701,199.707,566
Aug 22, 20241,220.001,260.901,219.001,224.751,224.7511,394
Aug 21, 20241,212.001,234.651,208.351,215.701,215.709,778
Aug 20, 20241,217.651,234.901,209.701,211.851,211.8517,737
Aug 19, 20241,181.401,217.551,179.701,207.501,207.5019,970
Aug 16, 20241,155.051,177.751,149.551,170.001,170.0010,732
Aug 14, 20241,193.001,196.801,118.001,141.601,141.6019,153
Aug 13, 20241,214.951,225.651,181.251,185.401,185.407,756
Aug 12, 20241,165.251,214.251,165.251,202.551,202.559,150
Aug 9, 20241,202.001,216.551,191.101,201.601,201.6010,557
Aug 8, 20241,211.151,227.351,185.001,188.351,188.3513,083
Aug 7, 20241,204.251,220.901,195.851,214.001,214.0012,201
Aug 6, 20241,180.001,220.901,180.001,189.651,189.6518,281
Aug 5, 20241,235.051,243.351,170.001,178.301,178.3038,583
Aug 2, 20241,273.001,274.101,256.001,260.451,260.456,980
Aug 1, 20241,328.001,334.101,277.951,280.601,280.6023,871
Jul 31, 20241,298.551,321.001,292.301,313.301,313.3014,361
Jul 30, 20241,289.001,327.651,282.551,298.551,298.5524,693
Jul 29, 20241,281.051,299.951,278.001,281.001,281.0014,105
Jul 26, 20241,267.951,290.901,267.951,276.101,276.1013,400
Jul 25, 20241,267.401,283.001,259.951,261.701,261.7012,076
Jul 24, 20241,242.051,288.601,242.051,275.101,275.1015,307
Jul 23, 20241,270.001,286.301,204.051,251.801,251.8051,070
Jul 22, 20241,236.901,257.751,219.051,246.501,246.5017,221
Jul 19, 20241,321.551,321.551,232.151,238.701,238.7018,659
Jul 18, 20241,348.001,358.201,314.101,321.801,321.8021,455
Jul 16, 20241,353.001,371.001,337.101,349.951,349.9510,785
Jul 15, 20241,330.001,360.551,330.001,349.151,349.157,383
Jul 12, 20241,355.001,379.001,347.301,348.151,348.159,277
Jul 11, 20241,350.001,372.551,348.951,354.701,354.707,456
Jul 10, 20241,376.901,392.001,326.051,345.101,345.1017,077
Jul 9, 20241,419.001,430.151,378.001,381.651,381.6521,136
Jul 8, 20241,389.351,421.001,382.001,396.551,396.5513,729
Jul 5, 20241,390.001,410.151,373.001,388.151,388.1530,835
Jul 4, 20241,396.601,405.001,372.801,380.201,380.2016,558
Jul 3, 20241,394.301,396.051,365.051,370.551,370.557,659
Jul 2, 20241,401.051,441.951,366.401,376.601,376.6045,005
Jul 1, 20241,369.751,412.951,351.551,401.251,401.2544,443
Jun 28, 20241,325.051,422.101,325.051,353.551,353.55112,943
Jun 27, 20241,329.701,369.401,312.551,324.301,324.3031,516
Jun 26, 20241,321.001,347.001,321.001,331.751,331.7513,337
Jun 25, 20241,336.551,373.401,325.001,326.801,326.8014,849
Jun 24, 20241,340.001,363.101,304.001,329.401,329.4019,923
Jun 21, 20241,349.351,352.001,326.401,330.301,330.307,196
Jun 20, 20241,306.001,360.051,306.001,336.151,336.1517,527
Jun 19, 20241,366.651,366.651,322.451,330.901,330.9019,666
Jun 18, 20241,325.001,381.551,317.001,350.151,350.1528,338
Jun 14, 20241,327.001,348.001,313.651,327.851,327.8517,169
Jun 13, 20241,318.151,396.001,316.001,321.201,321.2046,316
Jun 12, 20241,359.951,374.651,314.001,318.051,318.0534,602
Jun 11, 20241,229.901,374.801,219.451,360.551,360.55146,754
Jun 10, 20241,220.001,245.901,213.251,220.151,220.157,135
Jun 7, 20241,166.551,234.201,166.551,207.351,207.3515,447
Jun 6, 20241,149.301,193.451,135.901,166.551,166.5516,927
Jun 5, 2024 3.50 Dividend
Jun 5, 20241,087.051,134.851,043.651,121.801,121.8022,859
Jun 4, 20241,222.151,255.001,028.001,082.801,079.3033,870
Jun 3, 20241,211.051,255.001,211.051,234.451,230.4622,473
May 31, 20241,178.201,198.201,176.051,182.251,178.435,599
May 30, 20241,205.651,214.901,175.051,178.151,174.347,951
May 29, 20241,211.851,225.601,210.001,213.751,209.838,024
May 28, 20241,244.951,250.901,215.351,224.901,220.9411,913
May 27, 20241,241.051,258.001,223.001,238.751,234.7517,079
May 24, 20241,233.551,277.001,233.551,243.851,239.8321,522
May 23, 20241,243.901,253.001,226.651,233.551,229.568,993
May 22, 20241,247.951,262.601,220.001,243.851,239.8319,162
May 21, 20241,253.001,253.001,221.001,223.701,219.747,482
May 17, 20241,247.701,247.701,230.501,234.451,230.4610,309
May 16, 20241,249.201,261.151,227.351,236.601,232.6015,939
May 15, 20241,211.051,238.451,211.051,224.701,220.7411,797
May 14, 20241,178.801,224.901,178.801,218.851,214.9115,809
May 13, 20241,219.951,219.951,152.001,178.751,174.9411,166
May 10, 20241,203.751,209.751,178.251,198.551,194.6812,331
May 9, 20241,255.401,256.951,187.101,191.901,188.0520,266
May 8, 20241,227.651,267.951,227.651,251.951,247.909,689
May 7, 20241,283.001,283.001,233.101,250.601,246.5610,168
May 6, 20241,304.001,305.501,256.951,281.851,277.7119,767
May 3, 20241,316.551,325.001,287.001,298.651,294.4514,045
May 2, 20241,330.951,332.851,310.001,310.901,306.6611,423
Apr 30, 20241,308.201,357.901,308.201,324.151,319.8728,101
Apr 29, 20241,315.951,321.001,296.901,300.551,296.3511,761
Apr 26, 20241,315.101,326.001,303.251,308.101,303.876,832
Apr 25, 20241,319.001,319.801,298.001,305.351,301.1310,332
Apr 24, 20241,317.151,346.001,300.001,306.351,302.1319,453
Apr 23, 20241,328.551,334.851,305.001,311.551,307.3116,033
Apr 22, 20241,288.551,355.751,275.501,314.801,310.5561,412
Apr 19, 20241,252.701,271.651,215.001,264.351,260.2617,238
Apr 18, 20241,255.451,296.501,246.001,252.101,248.0527,980
Apr 16, 20241,246.851,274.001,242.401,255.301,251.2415,347
Apr 15, 20241,214.051,271.001,214.051,248.951,244.9116,012
Apr 12, 20241,290.001,313.801,283.601,288.301,284.1419,225
Apr 10, 20241,301.551,315.901,293.351,296.001,291.8112,483
Apr 9, 20241,318.551,334.401,284.701,297.751,293.5612,877
Apr 8, 20241,310.051,355.001,308.001,317.601,313.3411,509
Apr 5, 20241,344.401,345.401,320.001,332.151,327.8410,913
Apr 4, 20241,351.051,373.851,334.451,342.451,338.1112,706
Apr 3, 20241,344.551,366.301,333.001,349.751,345.3913,835
Apr 2, 20241,330.401,380.001,326.501,334.601,330.2916,068
Apr 1, 20241,281.051,328.601,281.051,320.151,315.8820,542
Mar 28, 20241,262.351,310.001,262.351,275.801,271.6815,219
Mar 27, 20241,259.601,289.351,259.601,270.651,266.5424,420
Mar 26, 20241,259.601,270.001,245.001,248.301,244.2718,299
Mar 22, 20241,222.501,274.401,222.501,249.251,245.2116,984
Mar 21, 20241,216.551,255.001,216.551,239.001,235.0011,356
Mar 20, 20241,210.001,236.901,195.001,213.801,209.8824,600
Mar 19, 20241,252.601,252.601,202.301,208.251,204.3412,802
Mar 18, 20241,227.551,256.001,211.001,230.351,226.3720,101
Mar 15, 20241,249.401,271.251,195.001,232.301,228.3228,421
Mar 14, 20241,178.001,255.001,155.601,249.801,245.7660,214
Mar 13, 20241,303.201,318.251,167.001,180.751,176.9325,283
Mar 12, 20241,323.351,341.201,282.201,291.351,287.1824,030
Mar 11, 20241,385.001,388.651,336.001,342.901,338.5613,135
Mar 7, 20241,376.001,398.951,373.001,379.251,374.7916,562
Mar 6, 20241,444.551,444.551,357.851,370.251,365.8223,293
Mar 5, 20241,427.551,475.001,427.551,435.301,430.6611,698
Mar 4, 20241,478.201,484.401,447.201,450.251,445.568,714
Mar 1, 20241,452.951,485.001,436.001,458.701,453.9825,500
Feb 29, 20241,400.051,433.801,391.451,421.601,417.0022,032
Feb 28, 20241,478.601,478.601,406.001,414.101,409.5317,227
Feb 27, 20241,485.201,508.951,458.001,464.001,459.2724,163
Feb 26, 20241,517.151,534.401,484.501,487.201,482.3927,845
Feb 23, 20241,443.551,598.001,443.551,518.001,513.0987,044
Feb 22, 20241,426.001,454.751,393.001,443.401,438.7317,243
Feb 21, 20241,463.751,479.051,414.001,417.151,412.5714,395
Feb 20, 20241,468.901,484.301,445.701,454.351,449.6511,185
Feb 19, 20241,475.901,517.701,452.551,458.001,453.2923,780
Feb 16, 20241,486.801,521.501,463.401,471.601,466.8424,693
Feb 15, 20241,367.151,543.901,365.101,471.351,466.59112,392
Feb 14, 20241,319.151,380.001,319.151,356.001,351.6216,070
Feb 13, 20241,325.301,362.001,283.501,342.501,338.1633,403
Feb 12, 20241,366.401,386.001,312.051,324.451,320.1716,254
Feb 9, 20241,425.251,429.551,361.001,382.151,377.6832,882
Feb 8, 20241,420.051,465.951,418.251,424.501,419.9049,057
Feb 7, 20241,427.251,446.551,388.651,417.351,412.7744,137
Feb 6, 20241,404.501,412.901,379.501,396.201,391.6915,300
Feb 5, 20241,397.901,455.001,379.001,389.501,385.0135,476
Feb 2, 20241,401.851,445.351,382.001,388.601,384.1121,077
Feb 1, 20241,410.351,417.151,381.851,391.551,387.0524,866
Jan 31, 20241,402.951,433.501,398.951,411.801,407.2417,298
Jan 30, 20241,437.951,455.001,393.201,398.801,394.2823,632
Jan 29, 20241,429.701,464.001,388.001,431.201,426.5747,884
Jan 25, 20241,374.851,426.601,370.601,393.601,389.1030,019
Jan 24, 20241,347.851,379.801,318.401,373.601,369.1622,807
Jan 23, 20241,427.501,428.501,330.001,335.901,331.5824,958
Jan 19, 20241,455.951,465.001,431.001,435.901,431.2620,704
Jan 17, 20241,371.501,446.001,371.501,403.201,398.6646,484
Jan 16, 20241,456.001,467.651,387.051,412.701,408.1333,687
Jan 15, 20241,524.851,526.451,448.751,458.451,453.7465,479

Related Tickers

INDIANHUME.BO The Indian Hume Pipe Company Limited
344.65
+1.83%
 
WALCHANNAG.BO Walchandnagar Industries Limited
245.45
+0.80%
 
A2ZINFRA.NS A2Z Infra Engineering Limited
23.50
+4.17%
 
WABAG.BO VA Tech Wabag Limited
1,514.20
+3.73%
 
KEC.NS KEC International Limited
949.90
-0.04%
 
ENGINERSIN.NS Engineers India Limited
176.82
+5.16%