U.S. Markets close in 5 hrs 13 mins

Reliance Infrastructure Ltd (RELINFRA.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
527.65-27.90 (-5.02%)
At close: 3:40PM IST
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017552.90552.90522.20527.65527.65553,735
May 22, 2017570.00575.25553.25555.55555.55355,045
May 19, 2017580.80586.40567.50569.20569.20273,307
May 18, 2017601.00601.70576.00578.80578.80273,603
May 17, 2017609.95613.90603.75605.30605.30293,936
May 16, 2017606.00613.25601.30609.35609.35291,514
May 15, 2017608.00609.50600.50605.35605.35208,978
May 12, 2017630.00630.00605.20609.30609.30780,130
May 11, 2017597.50602.75586.30591.95591.95371,725
May 10, 2017595.50599.00591.45594.40594.40357,552
May 09, 2017584.00596.35582.80594.35594.35357,794
May 08, 2017582.70586.25576.95583.45583.45343,697
May 05, 2017598.00598.00575.00578.60578.60433,973
May 04, 2017605.40607.55594.40597.80597.80366,925
May 03, 2017607.70614.00601.00602.85602.85416,094
May 02, 2017595.95608.00592.60603.90603.90520,014
Apr 28, 2017586.00603.45581.80595.95595.95692,999
Apr 27, 2017578.00589.75574.10582.80582.80351,947
Apr 26, 2017584.95590.00569.00578.50578.50356,202
Apr 25, 2017589.00596.20569.25582.45582.45693,244
Apr 24, 2017576.90588.35576.90585.25585.25333,186
Apr 21, 2017577.00584.25571.60575.20575.20305,217
Apr 20, 2017565.45577.00564.75574.80574.80317,062
Apr 19, 2017558.90566.00556.40562.55562.55282,387
Apr 18, 2017568.00598.00556.60558.40558.40892,061
Apr 17, 2017556.50568.75556.50566.95566.95337,834
Apr 13, 2017561.90563.90553.35556.50556.50274,510
Apr 12, 2017570.00575.25552.15559.10559.10404,981
Apr 11, 2017562.20573.70562.20571.05571.05322,008
Apr 10, 2017567.00569.25560.75563.70563.70503,286
Apr 07, 2017585.50589.25560.50564.10564.10487,898
Apr 06, 2017575.05588.00568.50585.85585.85457,108
Apr 05, 2017574.75582.75574.75576.15576.15253,333
Apr 03, 2017570.00579.80570.00574.75574.75271,509
Mar 31, 2017565.15576.10564.80568.45568.45345,942
Mar 30, 20170.000.000.000.000.00-
Mar 29, 2017570.00573.00562.20566.50566.50229,463
Mar 28, 2017565.00573.65561.85566.80566.80215,205
Mar 27, 2017570.00570.00556.50563.45563.45295,748
Mar 24, 2017572.70581.20569.00571.20571.20312,978
Mar 23, 2017564.60577.30563.85571.70571.70418,535
Mar 22, 2017573.00573.00559.25560.95560.95372,549
Mar 21, 2017583.70583.70570.45575.45575.45272,512
Mar 20, 2017585.70585.90576.55578.60578.60413,087
Mar 17, 2017597.60598.70579.00581.65581.65472,203
Mar 16, 2017578.00598.00578.00594.25594.25800,252
Mar 15, 2017575.00583.90573.30575.90575.90364,623
Mar 14, 2017565.15583.70565.15574.60574.60429,278
Mar 10, 2017573.85577.20560.60565.15565.15400,029
Mar 09, 2017568.85578.00564.80570.65570.65484,612
Mar 08, 2017578.00580.90562.95569.20569.20310,254
Mar 07, 2017588.70588.95575.80578.60578.60417,581
Mar 06, 2017568.10589.00564.00583.85583.85653,279
Mar 03, 2017551.80569.75547.55567.50567.50383,909
Mar 02, 2017574.70575.70550.60552.25552.25236,884
Mar 01, 2017570.00576.00566.00569.60569.60190,947
Feb 28, 2017565.05572.70562.00567.35567.35295,268
Feb 27, 2017557.60577.75557.60566.40566.40368,040
Feb 23, 2017568.00568.00554.50557.60557.60233,509
Feb 22, 2017562.00582.00561.15565.70565.70550,566
Feb 21, 2017562.00566.00556.50560.80560.80164,932
Feb 20, 2017558.95566.45555.95561.50561.50215,310
Feb 17, 2017554.90565.00546.25558.95558.95408,523
Feb 16, 2017541.80553.00540.00550.90550.90208,771
Feb 15, 2017560.00563.05539.60541.55541.55327,819
Feb 14, 2017526.00566.90523.80561.65561.65758,421
Feb 13, 2017542.10545.05526.00535.45535.45210,860
Feb 10, 2017545.00546.75538.75542.10542.10134,644
Feb 09, 2017541.00547.05536.05542.35542.35253,256
Feb 08, 2017530.00538.60524.00537.25537.25252,665
Feb 07, 2017539.00545.90523.00527.05527.05377,744
Feb 06, 2017540.50548.80535.10539.50539.50327,246
Feb 03, 2017529.70545.70528.60537.65537.65343,437
Feb 02, 2017529.40534.25524.80528.35528.35221,337
Feb 01, 2017514.90531.50512.30529.45529.45320,010
Jan 31, 2017522.00523.75512.40514.90514.90153,210
Jan 30, 2017524.00526.95517.75521.85521.85144,501
Jan 27, 2017520.50533.50520.50527.65527.65260,270
Jan 25, 2017518.00523.00512.60520.50520.50219,876
Jan 24, 2017515.00517.70509.60515.70515.70160,070
Jan 23, 2017504.60515.45504.05513.70513.70211,632
Jan 20, 2017518.85519.00502.75505.75505.75216,082
Jan 19, 2017511.00523.00508.10518.80518.80284,914
Jan 18, 2017512.50519.00509.05510.90510.90239,968
Jan 17, 2017514.00517.20507.60512.50512.50199,195
Jan 16, 2017506.00512.00501.75510.60510.60147,869
Jan 13, 2017510.00516.50502.80506.25506.25238,236
Jan 12, 2017507.85514.40501.00509.90509.90293,049
Jan 11, 2017503.05509.50501.05506.50506.50254,414
Jan 10, 2017494.80504.75494.60501.40501.40254,146
Jan 09, 2017493.90495.20486.50492.55492.55177,660
Jan 06, 2017492.10498.90489.25491.90491.90251,421
Jan 05, 2017485.00495.00485.00490.50490.50248,935
Jan 04, 2017481.70486.30479.60483.05483.05185,558
Jan 03, 2017481.00484.80473.40478.60478.60321,720
Jan 02, 2017470.70482.00463.40478.35478.35309,279
Dec 30, 2016460.00471.00460.00467.05467.05235,800
Dec 29, 2016450.80460.70449.00459.15459.15199,048
Dec 28, 2016454.00460.50449.15450.80450.80382,853
Dec 27, 2016446.35458.40439.00456.10456.10399,392
*Close price adjusted for dividends and splits.
Loading more data...