BSE - Delayed Quote INR

Reliance Infrastructure Limited (RELINFRA.BO)

191.40 -1.80 (-0.93%)
At close: 3:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 194.95 197.70 189.50 191.40 191.40 322,567
Apr 23, 2024 197.60 198.85 191.45 193.20 193.20 284,516
Apr 22, 2024 198.85 199.45 192.85 195.30 195.30 265,079
Apr 19, 2024 192.90 192.90 184.55 188.70 188.70 498,685
Apr 18, 2024 198.30 200.70 193.80 194.90 194.90 272,738
Apr 16, 2024 197.65 204.00 191.00 193.80 193.80 543,998
Apr 15, 2024 196.45 205.80 189.40 200.15 200.15 1,668,286
Apr 12, 2024 181.95 208.80 181.95 197.80 197.80 3,215,836
Apr 10, 2024 287.40 287.70 227.40 227.40 227.40 874,051
Apr 9, 2024 287.65 293.20 279.40 284.20 284.20 134,031
Apr 8, 2024 300.05 302.50 286.80 287.50 287.50 334,451
Apr 5, 2024 290.45 301.65 284.90 298.90 298.90 497,309
Apr 4, 2024 295.85 308.00 292.65 295.10 295.10 659,875
Apr 3, 2024 290.40 298.65 286.90 291.80 291.80 392,622
Apr 2, 2024 269.25 293.95 268.70 289.35 289.35 590,864
Apr 1, 2024 274.60 277.75 268.00 268.65 268.65 153,915
Mar 28, 2024 269.35 274.55 266.45 270.50 270.50 169,467
Mar 27, 2024 277.70 277.70 264.50 266.25 266.25 249,282
Mar 26, 2024 277.40 288.00 272.00 273.60 273.60 468,922
Mar 22, 2024 276.30 286.70 272.65 277.15 277.15 804,158
Mar 21, 2024 255.45 276.00 251.35 270.80 270.80 1,103,249
Mar 20, 2024 241.45 253.30 237.25 249.35 249.35 671,474
Mar 19, 2024 253.15 256.45 236.50 240.00 240.00 356,866
Mar 18, 2024 239.50 264.00 236.50 255.65 255.65 1,538,005
Mar 15, 2024 213.35 243.50 206.20 237.25 237.25 1,047,994
Mar 14, 2024 191.85 216.20 187.40 214.50 214.50 434,479
Mar 13, 2024 218.15 220.55 181.70 185.45 185.45 988,304
Mar 12, 2024 227.65 230.65 212.60 217.80 217.80 220,272
Mar 11, 2024 222.95 231.55 221.10 222.60 222.60 149,824
Mar 7, 2024 219.95 224.90 216.10 221.10 221.10 155,773
Mar 6, 2024 222.80 226.85 214.00 218.40 218.40 153,560
Mar 5, 2024 226.45 230.00 224.90 226.65 226.65 165,751
Mar 4, 2024 226.30 233.60 222.65 229.10 229.10 232,913
Mar 1, 2024 223.15 226.65 221.00 223.20 223.20 114,011
Feb 29, 2024 211.95 223.50 210.00 220.80 220.80 197,295
Feb 28, 2024 221.95 222.00 209.55 211.90 211.90 226,081
Feb 27, 2024 227.20 230.40 219.40 220.55 220.55 137,813
Feb 26, 2024 229.05 236.60 227.95 228.55 228.55 121,048
Feb 23, 2024 230.75 238.80 226.85 228.30 228.30 273,691
Feb 22, 2024 233.65 233.75 225.80 229.65 229.65 97,821
Feb 21, 2024 243.00 245.00 230.10 232.50 232.50 340,467
Feb 20, 2024 243.05 248.00 237.05 241.95 241.95 248,875
Feb 19, 2024 229.30 251.40 225.30 242.75 242.75 684,472
Feb 16, 2024 231.05 235.70 224.30 225.30 225.30 239,996
Feb 15, 2024 233.70 242.40 228.50 234.50 234.50 446,237
Feb 14, 2024 208.45 239.00 207.30 229.70 229.70 926,209
Feb 13, 2024 201.50 213.40 193.95 210.35 210.35 493,184
Feb 12, 2024 210.00 214.85 201.00 202.60 202.60 229,882
Feb 9, 2024 215.05 215.70 205.65 212.90 212.90 287,220
Feb 8, 2024 217.95 222.10 212.10 213.55 213.55 253,407
Feb 7, 2024 221.05 223.00 214.70 216.95 216.95 283,444
Feb 6, 2024 215.85 216.00 212.25 214.80 214.80 83,440
Feb 5, 2024 221.55 221.95 213.25 214.10 214.10 186,870
Feb 2, 2024 225.15 226.50 219.95 221.75 221.75 109,992
Feb 1, 2024 224.05 232.60 223.75 224.50 224.50 105,632
Jan 31, 2024 230.00 235.00 228.30 230.40 230.40 222,685
Jan 30, 2024 229.85 235.85 226.50 231.70 231.70 174,466
Jan 29, 2024 219.00 233.75 219.00 227.80 227.80 429,650
Jan 25, 2024 214.10 218.00 212.65 215.30 215.30 111,074
Jan 24, 2024 207.05 215.00 205.60 213.30 213.30 187,182
Jan 23, 2024 224.85 224.90 207.30 208.45 208.45 189,609
Jan 19, 2024 220.90 222.00 214.85 216.65 216.65 216,677
Jan 17, 2024 219.95 224.00 215.45 217.20 217.20 167,880
Jan 16, 2024 232.25 235.95 219.05 221.85 221.85 273,941
Jan 15, 2024 239.60 239.75 229.55 232.35 232.35 237,893
Jan 12, 2024 240.00 242.25 236.50 238.55 238.55 182,406
Jan 11, 2024 241.20 246.20 237.75 239.30 239.30 319,138
Jan 10, 2024 240.05 242.85 233.80 237.50 237.50 266,215
Jan 9, 2024 243.15 248.30 235.40 236.75 236.75 552,049
Jan 8, 2024 231.65 246.95 229.55 242.10 242.10 750,413
Jan 5, 2024 233.40 234.95 226.85 229.35 229.35 555,812
Jan 4, 2024 218.45 234.50 217.00 231.70 231.70 856,893
Jan 3, 2024 208.30 227.50 206.30 215.60 215.60 1,354,795
Jan 2, 2024 212.15 213.35 203.70 207.90 207.90 225,643
Jan 1, 2024 210.90 216.15 209.85 210.65 210.65 1,383,108
Dec 29, 2023 190.70 210.20 190.15 210.15 210.15 2,348,710
Dec 28, 2023 195.15 195.90 190.20 191.10 191.10 67,864
Dec 27, 2023 197.70 200.80 194.00 194.55 194.55 427,255
Dec 26, 2023 195.65 199.95 192.00 196.95 196.95 163,256
Dec 22, 2023 196.50 196.70 190.20 192.95 192.95 110,035
Dec 21, 2023 190.00 194.65 185.15 192.90 192.90 361,704
Dec 20, 2023 210.95 212.00 189.25 190.80 190.80 253,508
Dec 19, 2023 214.60 217.00 208.55 209.55 209.55 93,847
Dec 18, 2023 210.05 217.50 209.00 213.25 213.25 423,559
Dec 15, 2023 214.20 217.60 208.35 210.10 210.10 181,149
Dec 14, 2023 217.00 218.00 212.90 214.60 214.60 104,032
Dec 13, 2023 211.80 217.90 211.80 215.40 215.40 214,625
Dec 12, 2023 219.45 220.95 210.25 211.80 211.80 187,011
Dec 11, 2023 216.20 224.80 215.55 218.60 218.60 196,711
Dec 8, 2023 221.75 225.20 211.35 214.60 214.60 330,554
Dec 7, 2023 220.00 232.00 208.55 220.30 220.30 1,228,073
Dec 6, 2023 205.00 212.40 204.00 212.40 212.40 385,653
Dec 5, 2023 193.00 202.30 190.30 202.30 202.30 698,926
Dec 4, 2023 197.40 198.70 192.10 192.70 192.70 179,764
Dec 1, 2023 191.45 196.50 191.00 193.95 193.95 350,801
Nov 30, 2023 186.50 192.30 181.40 189.75 189.75 430,727
Nov 29, 2023 179.95 187.15 177.75 187.15 187.15 427,220
Nov 28, 2023 173.50 182.05 170.40 178.25 178.25 174,010
Nov 24, 2023 174.35 176.95 171.65 173.40 173.40 247,421
Nov 23, 2023 175.10 178.50 173.75 174.10 174.10 64,065
Nov 22, 2023 180.00 180.00 172.85 174.70 174.70 121,131
Nov 21, 2023 183.90 184.10 179.00 179.55 179.55 89,796
Nov 20, 2023 187.15 187.20 182.20 182.85 182.85 129,869
Nov 17, 2023 182.20 190.15 181.55 186.05 186.05 374,700
Nov 16, 2023 182.05 186.50 181.50 182.40 182.40 103,795
Nov 15, 2023 183.05 184.75 180.10 181.60 181.60 386,730
Nov 13, 2023 178.80 183.60 178.00 181.30 181.30 145,101
Nov 10, 2023 178.00 180.00 175.00 177.25 177.25 75,758
Nov 9, 2023 179.15 184.35 177.45 178.00 178.00 147,310
Nov 8, 2023 185.60 185.60 177.60 179.20 179.20 150,788
Nov 7, 2023 184.65 187.10 181.45 185.40 185.40 123,605
Nov 6, 2023 180.35 187.00 179.70 183.05 183.05 58,993
Nov 3, 2023 176.45 181.90 173.50 179.70 179.70 93,885
Nov 2, 2023 174.80 178.50 172.35 176.45 176.45 52,797
Nov 1, 2023 169.45 174.75 169.00 172.00 172.00 71,725
Oct 31, 2023 169.00 170.80 166.00 169.45 169.45 28,470
Oct 30, 2023 164.65 169.00 160.70 167.45 167.45 64,515
Oct 27, 2023 158.70 164.65 158.70 163.50 163.50 37,453
Oct 26, 2023 160.80 160.80 155.30 159.20 159.20 84,439
Oct 25, 2023 168.95 169.50 161.20 162.55 162.55 81,331
Oct 23, 2023 178.60 179.40 169.65 169.65 169.65 45,842
Oct 20, 2023 174.50 181.00 173.15 178.55 178.55 70,070
Oct 19, 2023 167.90 175.00 166.05 174.65 174.65 33,809
Oct 18, 2023 172.60 172.90 168.15 169.15 169.15 72,181
Oct 17, 2023 171.05 176.00 171.00 172.25 172.25 38,046
Oct 16, 2023 166.60 171.50 166.25 170.50 170.50 37,540
Oct 13, 2023 168.85 170.30 167.50 168.15 168.15 29,130
Oct 12, 2023 169.30 172.35 168.55 169.50 169.50 27,417
Oct 11, 2023 170.05 173.00 170.05 170.75 170.75 60,110
Oct 10, 2023 172.30 173.45 169.00 170.70 170.70 43,079
Oct 9, 2023 172.70 173.40 165.25 170.40 170.40 41,135
Oct 6, 2023 173.00 174.00 170.35 171.20 171.20 30,432
Oct 5, 2023 172.80 178.00 167.25 172.45 172.45 31,396
Oct 4, 2023 172.25 175.40 168.25 170.05 170.05 27,327
Oct 3, 2023 174.50 177.70 173.35 173.90 173.90 29,848
Sep 29, 2023 172.95 174.55 171.15 173.20 173.20 24,300
Sep 28, 2023 171.20 175.50 170.00 171.15 171.15 43,175
Sep 27, 2023 170.00 175.90 170.00 173.40 173.40 30,513
Sep 26, 2023 173.40 176.00 169.35 171.50 171.50 35,636
Sep 25, 2023 175.20 177.30 173.05 173.40 173.40 19,904
Sep 22, 2023 175.00 177.75 172.65 175.50 175.50 22,188
Sep 21, 2023 174.50 181.00 174.00 174.95 174.95 58,808
Sep 20, 2023 177.00 179.00 173.00 174.00 174.00 34,023
Sep 18, 2023 182.20 184.90 175.20 177.00 177.00 50,935
Sep 15, 2023 176.00 184.00 173.50 183.25 183.25 129,916
Sep 14, 2023 174.00 178.00 173.85 175.25 175.25 53,928
Sep 13, 2023 173.40 182.00 166.25 174.65 174.65 116,992
Sep 12, 2023 184.05 186.00 174.00 174.00 174.00 117,505
Sep 11, 2023 188.90 188.90 182.50 183.15 183.15 94,119
Sep 8, 2023 190.00 192.40 185.00 186.55 186.55 45,882
Sep 7, 2023 189.65 195.00 188.00 189.20 189.20 126,541
Sep 6, 2023 193.25 196.00 189.00 190.60 190.60 115,594
Sep 5, 2023 194.00 194.40 187.50 190.45 190.45 126,087
Sep 4, 2023 188.70 195.45 181.70 192.10 192.10 149,507
Sep 1, 2023 185.35 188.80 185.00 186.15 186.15 57,464
Aug 31, 2023 189.05 191.00 182.50 186.20 186.20 117,982
Aug 30, 2023 190.00 191.00 185.50 188.25 188.25 98,229
Aug 29, 2023 177.05 185.00 175.60 184.00 184.00 173,780
Aug 28, 2023 177.50 180.55 172.65 178.05 178.05 95,879
Aug 25, 2023 176.00 182.00 173.50 176.70 176.70 82,437
Aug 24, 2023 181.90 185.85 172.00 177.15 177.15 141,368
Aug 23, 2023 175.00 178.65 172.00 178.65 178.65 116,846
Aug 22, 2023 163.00 170.15 163.00 170.15 170.15 70,222
Aug 21, 2023 162.95 164.00 160.60 162.05 162.05 82,713
Aug 18, 2023 158.80 162.90 156.40 160.65 160.65 713,424
Aug 17, 2023 164.60 165.25 157.10 157.95 157.95 193,703
Aug 16, 2023 162.00 170.00 158.40 165.25 165.25 269,936
Aug 14, 2023 172.00 173.45 158.10 166.70 166.70 401,270
Aug 11, 2023 175.30 180.00 167.00 170.50 170.50 737,138
Aug 10, 2023 191.95 193.90 172.30 176.30 176.30 501,748
Aug 9, 2023 192.75 196.00 186.45 191.95 191.95 240,488
Aug 8, 2023 211.50 211.50 193.05 194.50 194.50 561,797
Aug 7, 2023 200.15 215.50 200.15 210.20 210.20 785,927
Aug 4, 2023 188.70 201.50 188.45 199.05 199.05 1,044,288
Aug 3, 2023 183.00 188.70 178.05 187.05 187.05 403,078
Jul 28, 2023 179.80 186.00 176.55 184.80 184.80 1,036,388
Jul 26, 2023 175.80 178.30 169.10 171.00 171.00 368,536
Jul 24, 2023 164.10 168.10 161.70 162.60 162.60 247,842
Jul 21, 2023 161.90 170.05 159.00 162.85 162.85 1,323,266
Jul 20, 2023 156.00 168.10 155.80 162.50 162.50 1,063,349
Jul 19, 2023 142.50 157.15 140.05 154.75 154.75 3,603,799
Jul 17, 2023 136.65 137.25 134.85 135.00 135.00 69,746
Jul 14, 2023 135.55 137.05 135.05 136.00 136.00 143,609
Jul 10, 2023 138.90 139.35 135.05 135.70 135.70 140,860
Jul 7, 2023 138.75 140.40 136.80 138.60 138.60 213,311
Jun 30, 2023 139.05 140.80 138.00 138.25 138.25 124,017
Jun 28, 2023 143.35 143.50 137.95 138.90 138.90 214,921
Jun 27, 2023 141.50 143.05 140.10 141.25 141.25 95,222
Jun 26, 2023 143.65 144.40 138.80 140.00 140.00 1,320,607
Jun 23, 2023 145.40 145.55 142.50 143.25 143.25 100,428
Jun 22, 2023 148.85 151.45 143.50 145.10 145.10 279,472
Jun 21, 2023 147.50 149.80 145.70 147.75 147.75 188,950
Jun 20, 2023 152.00 152.00 145.35 146.45 146.45 316,291
Jun 19, 2023 153.85 158.00 150.10 151.20 151.20 634,281
Jun 16, 2023 150.50 155.10 150.50 151.35 151.35 401,386
Jun 15, 2023 150.70 153.20 148.25 149.55 149.55 414,118
Jun 14, 2023 144.45 152.40 143.20 150.00 150.00 565,435
Jun 13, 2023 141.35 146.20 140.00 143.80 143.80 568,990
Jun 12, 2023 137.95 142.00 136.90 139.45 139.45 388,549
Jun 9, 2023 138.75 138.75 135.70 137.25 137.25 157,379
Jun 8, 2023 136.90 143.05 136.10 137.10 137.10 277,151
Jun 7, 2023 133.10 139.20 132.50 136.00 136.00 474,394
Jun 6, 2023 132.90 134.10 131.40 132.65 132.65 806,740
Jun 5, 2023 135.25 136.30 132.15 132.85 132.85 83,077
Jun 2, 2023 135.70 138.50 133.85 134.45 134.45 246,614
Jun 1, 2023 135.00 137.00 133.40 133.80 133.80 118,892
May 31, 2023 133.25 137.65 132.20 134.00 134.00 1,206,657
May 30, 2023 139.95 141.15 138.05 138.65 138.65 125,640
May 26, 2023 140.00 142.05 137.30 137.75 137.75 595,299
May 25, 2023 138.65 145.45 137.80 138.95 138.95 318,674
May 24, 2023 140.00 144.00 137.50 138.60 138.60 572,960
May 23, 2023 134.10 145.35 133.60 139.75 139.75 545,307
May 22, 2023 137.55 138.65 134.00 134.55 134.55 140,791
May 19, 2023 136.30 140.40 131.40 137.45 137.45 194,762
May 17, 2023 141.20 142.30 136.40 137.20 137.20 890,451
May 16, 2023 142.75 147.10 140.50 140.95 140.95 197,244
May 15, 2023 147.10 147.25 143.50 144.15 144.15 40,920
May 12, 2023 148.25 150.25 146.00 146.45 146.45 306,684
May 11, 2023 148.60 149.95 146.60 147.90 147.90 100,567
May 10, 2023 150.00 151.70 147.75 148.50 148.50 88,392
May 9, 2023 151.90 153.40 148.50 150.45 150.45 249,425
May 8, 2023 155.00 156.00 151.25 152.55 152.55 437,326
May 5, 2023 154.00 157.50 152.20 153.30 153.30 81,250
May 4, 2023 154.00 157.60 153.80 154.35 154.35 192,656
May 3, 2023 154.00 156.75 150.90 153.80 153.80 123,202
May 2, 2023 157.90 159.30 154.40 154.90 154.90 86,258
Apr 28, 2023 162.00 163.00 156.00 157.45 157.45 130,233
Apr 27, 2023 153.20 163.15 153.20 160.60 160.60 284,028
Apr 26, 2023 157.25 158.50 153.25 153.55 153.55 491,490
Apr 25, 2023 157.35 160.75 157.35 157.75 157.75 179,977
Apr 24, 2023 160.15 161.30 157.10 157.85 157.85 130,520

Related Tickers

RPOWER.BO Reliance Power Limited
27.58
-1.46%
 
PTC.BO PTC India Limited
230.40
-0.43%
 
JPPOWER.BO Jaiprakash Power Ventures Limited
18.05
-0.99%
 
RPOWER.NS Reliance Power Limited
27.60
-1.43%
 
GREENPOWER.BO Orient Green Power Company Limited
20.91
0.00%
 
ADANIENSOL.BO Adani Energy Solutions Limited
1,047.20
-0.24%
 
GREENPOWER.NS Orient Green Power Company Limited
20.90
0.00%
 
ADANIENSOL.NS Adani Energy Solutions Limited
1,047.85
-0.21%
 
PTC.NS PTC India Limited
230.35
-0.52%
 
JPPOWER.NS Jaiprakash Power Ventures Limited
18.05
-1.10%