NSE - Delayed Quote INR

Reliance Infrastructure Limited (RELINFRA.NS)

190.90 -1.75 (-0.91%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 194.70 195.00 190.15 190.90 190.90 1,918,295
Apr 25, 2024 190.00 196.75 189.45 192.65 192.65 2,893,721
Apr 24, 2024 194.65 197.90 189.10 191.70 191.70 4,080,861
Apr 23, 2024 197.40 198.65 191.50 192.95 192.95 2,318,679
Apr 22, 2024 198.00 199.55 192.80 195.25 195.25 3,930,990
Apr 19, 2024 192.70 192.95 185.20 188.75 188.75 3,422,493
Apr 18, 2024 197.70 200.50 193.00 194.70 194.70 3,209,227
Apr 16, 2024 197.90 204.00 192.30 194.20 194.20 5,149,489
Apr 15, 2024 195.00 206.00 189.40 199.95 199.95 13,182,706
Apr 12, 2024 182.10 208.70 182.10 197.75 197.75 42,171,052
Apr 10, 2024 286.65 287.30 227.60 227.60 227.60 16,899,750
Apr 9, 2024 287.95 293.05 279.30 284.50 284.50 2,263,735
Apr 8, 2024 301.00 302.70 287.00 287.60 287.60 3,536,629
Apr 5, 2024 290.10 301.70 285.15 298.90 298.90 5,986,099
Apr 4, 2024 294.30 308.00 292.30 295.00 295.00 9,110,520
Apr 3, 2024 289.50 298.50 286.10 291.80 291.80 6,516,978
Apr 2, 2024 269.55 294.00 265.35 289.80 289.80 7,851,463
Apr 1, 2024 274.25 277.60 266.95 268.65 268.65 4,248,823
Mar 28, 2024 269.00 274.50 266.25 270.95 270.95 2,272,474
Mar 27, 2024 275.70 278.00 264.50 266.95 266.95 3,482,355
Mar 26, 2024 276.90 287.70 271.50 273.70 273.70 6,041,226
Mar 22, 2024 277.00 286.65 272.80 277.35 277.35 13,000,530
Mar 21, 2024 254.90 275.85 251.50 271.20 271.20 14,877,201
Mar 20, 2024 242.00 253.40 237.35 249.30 249.30 12,052,192
Mar 19, 2024 251.75 256.60 236.20 239.80 239.80 8,759,619
Mar 18, 2024 240.70 263.95 236.35 255.95 255.95 23,868,902
Mar 15, 2024 212.00 243.70 206.25 237.50 237.50 11,627,633
Mar 14, 2024 191.00 216.50 187.35 214.25 214.25 5,701,903
Mar 13, 2024 218.50 220.60 181.60 186.90 186.90 6,051,584
Mar 12, 2024 225.90 230.95 212.20 217.55 217.55 3,691,556
Mar 11, 2024 222.65 231.55 221.00 223.65 223.65 2,615,747
Mar 7, 2024 218.00 224.90 215.90 221.20 221.20 2,304,713
Mar 6, 2024 226.00 226.85 214.05 218.35 218.35 2,921,978
Mar 5, 2024 228.60 230.20 225.20 226.70 226.70 1,393,751
Mar 4, 2024 226.00 233.80 223.10 228.75 228.75 2,169,830
Mar 1, 2024 221.45 226.80 220.70 223.25 223.25 1,896,361
Feb 29, 2024 212.00 223.35 209.80 220.90 220.90 4,001,150
Feb 28, 2024 222.00 222.00 209.55 212.10 212.10 3,714,038
Feb 27, 2024 228.00 230.40 219.15 220.55 220.55 1,876,036
Feb 26, 2024 228.40 236.80 227.50 228.55 228.55 2,539,848
Feb 23, 2024 230.40 238.70 227.20 228.50 228.50 3,307,602
Feb 22, 2024 234.00 234.00 225.95 229.45 229.45 2,215,603
Feb 21, 2024 243.30 245.25 231.15 233.00 233.00 3,182,462
Feb 20, 2024 244.00 247.95 236.75 241.20 241.20 3,830,545
Feb 19, 2024 229.90 251.70 225.30 242.85 242.85 9,256,160
Feb 16, 2024 232.00 235.50 224.55 225.25 225.25 2,330,496
Feb 15, 2024 233.85 242.50 228.00 234.35 234.35 5,707,274
Feb 14, 2024 208.10 239.00 207.15 229.15 229.15 11,078,807
Feb 13, 2024 201.25 213.80 194.00 210.15 210.15 4,079,730
Feb 12, 2024 210.00 215.05 200.20 202.25 202.25 2,864,504
Feb 9, 2024 215.00 215.90 205.45 213.00 213.00 2,218,438
Feb 8, 2024 217.45 222.30 211.00 213.45 213.45 3,543,816
Feb 7, 2024 223.00 223.55 214.60 216.45 216.45 3,399,781
Feb 6, 2024 215.10 216.00 212.10 214.95 214.95 1,274,550
Feb 5, 2024 221.95 222.20 213.50 214.50 214.50 1,621,173
Feb 2, 2024 225.90 226.15 219.70 221.95 221.95 1,664,169
Feb 1, 2024 233.45 233.45 223.65 224.60 224.60 1,421,430
Jan 31, 2024 230.00 235.00 229.90 231.05 231.05 1,738,443
Jan 30, 2024 230.25 235.95 226.50 231.55 231.55 3,034,343
Jan 29, 2024 219.95 233.90 219.00 227.95 227.95 4,470,833
Jan 25, 2024 213.65 217.90 212.45 215.25 215.25 1,654,540
Jan 24, 2024 208.35 215.00 205.10 213.40 213.40 1,657,104
Jan 23, 2024 222.65 223.85 206.85 208.35 208.35 2,266,229
Jan 19, 2024 220.85 221.85 214.60 216.75 216.75 1,728,119
Jan 18, 2024 217.10 222.00 210.25 218.90 218.90 2,874,907
Jan 17, 2024 218.40 224.00 214.90 217.30 217.30 2,533,215
Jan 16, 2024 232.00 235.95 218.75 221.90 221.90 3,336,614
Jan 15, 2024 239.90 239.90 229.50 232.65 232.65 2,407,923
Jan 12, 2024 241.80 242.30 236.50 238.45 238.45 2,587,357
Jan 11, 2024 241.50 245.95 237.80 239.90 239.90 3,326,599
Jan 10, 2024 240.35 242.95 233.55 237.45 237.45 3,617,741
Jan 9, 2024 243.50 248.45 235.35 236.85 236.85 4,104,065
Jan 8, 2024 231.00 247.00 229.30 241.00 241.00 8,677,503
Jan 5, 2024 233.00 235.00 227.00 229.60 229.60 5,627,466
Jan 4, 2024 218.00 234.60 217.20 231.55 231.55 9,664,953
Jan 3, 2024 207.95 228.50 206.20 215.15 215.15 8,927,543
Jan 2, 2024 212.45 213.40 203.25 207.95 207.95 2,939,918
Jan 1, 2024 211.00 216.30 209.80 211.80 211.80 4,870,790
Dec 29, 2023 190.50 209.85 190.50 209.80 209.80 8,029,326
Dec 28, 2023 196.00 196.00 190.10 190.80 190.80 1,252,849
Dec 27, 2023 197.95 200.90 193.90 194.70 194.70 1,487,132
Dec 26, 2023 195.70 199.95 191.65 196.75 196.75 1,994,187
Dec 22, 2023 196.40 198.00 190.00 193.05 193.05 1,516,429
Dec 21, 2023 189.00 194.80 185.55 193.40 193.40 3,266,166
Dec 20, 2023 210.70 211.95 189.25 190.80 190.80 3,654,955
Dec 19, 2023 214.30 217.20 208.55 209.65 209.65 1,732,170
Dec 18, 2023 210.00 217.60 208.80 213.45 213.45 2,018,455
Dec 15, 2023 214.50 217.75 207.50 209.75 209.75 2,171,676
Dec 14, 2023 217.00 218.80 212.80 214.60 214.60 1,768,225
Dec 13, 2023 211.95 217.90 211.95 215.80 215.80 1,861,892
Dec 12, 2023 219.25 220.90 210.00 211.65 211.65 2,679,626
Dec 11, 2023 216.40 224.95 215.20 218.70 218.70 2,850,295
Dec 8, 2023 221.00 225.45 210.05 214.75 214.75 4,351,456
Dec 7, 2023 217.40 232.00 208.25 220.50 220.50 9,648,348
Dec 6, 2023 205.00 212.40 203.65 212.40 212.40 4,262,296
Dec 5, 2023 193.00 202.30 190.15 202.30 202.30 6,228,137
Dec 4, 2023 197.95 198.70 192.15 192.70 192.70 2,270,086
Dec 1, 2023 192.05 196.40 191.00 194.05 194.05 3,613,619
Nov 30, 2023 186.50 192.40 181.25 189.75 189.75 4,124,262
Nov 29, 2023 178.70 186.75 177.90 186.75 186.75 2,158,403
Nov 28, 2023 172.75 182.05 172.35 177.90 177.90 1,941,844
Nov 24, 2023 175.00 176.80 171.70 173.45 173.45 842,250
Nov 23, 2023 175.00 178.60 173.85 174.25 174.25 1,120,005
Nov 22, 2023 179.90 180.00 172.80 174.85 174.85 1,299,365
Nov 21, 2023 183.50 184.20 179.00 179.55 179.55 656,054
Nov 20, 2023 187.40 187.40 182.10 182.75 182.75 846,969
Nov 17, 2023 181.25 190.30 181.25 186.00 186.00 3,928,483
Nov 16, 2023 182.60 186.65 181.10 182.20 182.20 1,419,754
Nov 15, 2023 183.20 184.90 180.35 181.75 181.75 1,402,167
Nov 13, 2023 178.25 183.60 177.55 181.15 181.15 1,682,042
Nov 10, 2023 176.00 180.00 175.25 177.30 177.30 897,958
Nov 9, 2023 179.90 184.35 177.30 178.10 178.10 1,586,733
Nov 8, 2023 185.50 185.85 177.10 179.10 179.10 1,789,042
Nov 7, 2023 184.45 187.00 181.20 185.55 185.55 1,961,112
Nov 6, 2023 181.80 186.00 179.00 183.35 183.35 1,351,784
Nov 3, 2023 177.00 181.50 172.85 180.20 180.20 1,743,275
Nov 2, 2023 174.80 178.00 172.20 176.95 176.95 1,092,339
Nov 1, 2023 169.25 174.75 169.25 172.25 172.25 731,035
Oct 31, 2023 168.75 171.00 165.50 169.25 169.25 473,285
Oct 30, 2023 163.10 169.80 160.95 168.00 168.00 604,355
Oct 27, 2023 159.00 164.70 159.00 162.95 162.95 558,125
Oct 26, 2023 159.90 159.90 154.75 159.05 159.05 1,132,945
Oct 25, 2023 168.00 170.60 161.30 162.30 162.30 1,303,783
Oct 23, 2023 178.65 179.70 169.75 169.75 169.75 678,357
Oct 20, 2023 173.95 181.30 172.40 178.65 178.65 1,233,535
Oct 19, 2023 168.55 175.50 166.50 174.85 174.85 805,054
Oct 18, 2023 173.00 173.80 167.75 169.20 169.20 743,977
Oct 17, 2023 172.80 173.25 170.00 172.35 172.35 616,338
Oct 16, 2023 168.05 171.85 166.00 170.75 170.75 458,858
Oct 13, 2023 168.00 170.25 167.00 167.95 167.95 611,475
Oct 12, 2023 170.20 171.75 168.90 169.35 169.35 395,108
Oct 11, 2023 171.90 173.20 170.00 170.50 170.50 896,546
Oct 10, 2023 170.65 173.00 169.00 170.85 170.85 559,703
Oct 9, 2023 171.65 172.40 166.05 171.25 171.25 666,861
Oct 6, 2023 172.50 174.00 170.70 171.65 171.65 228,832
Oct 5, 2023 172.50 173.90 167.65 172.20 172.20 931,663
Oct 4, 2023 173.10 175.00 168.15 170.40 170.40 443,026
Oct 3, 2023 174.90 176.80 173.00 174.35 174.35 547,212
Sep 29, 2023 172.80 175.00 172.15 173.30 173.30 280,132
Sep 28, 2023 172.65 176.00 170.45 170.90 170.90 714,012
Sep 27, 2023 171.00 176.00 171.00 172.65 172.65 487,299
Sep 26, 2023 173.00 175.70 169.10 171.00 171.00 558,182
Sep 25, 2023 176.00 177.25 172.10 173.55 173.55 349,052
Sep 22, 2023 174.10 178.00 173.10 175.75 175.75 876,804
Sep 21, 2023 174.70 178.00 174.20 175.15 175.15 472,725
Sep 20, 2023 177.80 179.90 172.50 173.70 173.70 699,500
Sep 18, 2023 183.00 184.40 176.00 177.85 177.85 1,012,877
Sep 15, 2023 176.00 184.05 172.50 183.75 183.75 2,380,175
Sep 14, 2023 173.95 180.25 173.95 175.30 175.30 684,115
Sep 13, 2023 172.85 178.90 165.60 172.65 172.65 1,684,531
Sep 12, 2023 184.70 184.90 173.70 173.70 173.70 889,075
Sep 11, 2023 188.25 189.00 182.10 182.85 182.85 521,841
Sep 8, 2023 191.80 192.25 185.50 186.50 186.50 700,187
Sep 7, 2023 191.00 193.05 187.25 189.80 189.80 807,043
Sep 6, 2023 192.85 196.20 188.50 190.40 190.40 1,343,663
Sep 5, 2023 194.00 194.00 188.00 190.80 190.80 959,876
Sep 4, 2023 187.90 195.50 181.50 192.90 192.90 1,545,483
Sep 1, 2023 187.90 189.10 185.20 186.90 186.90 784,303
Aug 31, 2023 189.85 190.40 182.15 186.75 186.75 1,061,013
Aug 30, 2023 189.00 190.40 185.40 188.05 188.05 1,215,406
Aug 29, 2023 178.40 185.25 175.25 184.50 184.50 1,399,396
Aug 28, 2023 177.15 180.80 172.20 177.90 177.90 783,221
Aug 25, 2023 178.00 182.40 172.55 177.25 177.25 1,091,357
Aug 24, 2023 183.00 186.90 173.10 177.30 177.30 1,973,701
Aug 23, 2023 174.50 178.95 173.00 178.95 178.95 2,380,033
Aug 22, 2023 164.00 170.45 162.35 170.45 170.45 1,399,967
Aug 21, 2023 162.40 163.55 160.75 162.35 162.35 990,768
Aug 18, 2023 158.50 162.90 155.65 160.60 160.60 1,110,326
Aug 17, 2023 163.90 165.25 156.00 158.05 158.05 1,262,642
Aug 16, 2023 158.60 169.80 158.60 163.00 163.00 3,423,850
Aug 14, 2023 172.15 173.50 158.55 166.95 166.95 5,558,047
Aug 11, 2023 176.85 180.00 166.75 170.00 170.00 7,128,853
Aug 10, 2023 192.50 194.00 172.50 175.85 175.85 6,112,980
Aug 9, 2023 192.50 196.10 186.00 191.45 191.45 5,273,173
Aug 8, 2023 210.40 210.40 192.90 194.70 194.70 5,459,480
Aug 7, 2023 201.95 215.50 201.95 210.05 210.05 14,483,972
Aug 4, 2023 189.00 201.40 188.15 199.15 199.15 11,508,329
Aug 3, 2023 182.00 188.55 178.00 187.05 187.05 6,903,355
Aug 2, 2023 182.75 186.25 175.50 181.20 181.20 5,858,830
Aug 1, 2023 187.00 188.55 180.50 183.80 183.80 4,465,638
Jul 31, 2023 184.65 190.90 183.10 188.85 188.85 5,919,563
Jul 28, 2023 180.00 186.30 176.65 184.85 184.85 8,727,529
Jul 27, 2023 172.25 181.00 172.10 178.60 178.60 7,958,641
Jul 26, 2023 176.05 178.30 168.90 170.95 170.95 5,082,488
Jul 25, 2023 163.70 176.40 160.90 175.20 175.20 10,417,687
Jul 24, 2023 164.30 168.15 161.60 162.60 162.60 4,916,533
Jul 21, 2023 161.75 170.40 159.10 163.05 163.05 14,936,694
Jul 20, 2023 156.00 168.00 155.65 162.40 162.40 20,549,015
Jul 19, 2023 142.40 157.20 140.05 154.85 154.85 20,736,740
Jul 18, 2023 135.50 147.25 135.40 141.70 141.70 11,131,931
Jul 17, 2023 137.00 137.25 134.75 135.00 135.00 1,335,796
Jul 14, 2023 136.50 137.10 135.35 136.15 136.15 979,555
Jul 13, 2023 138.35 139.05 135.25 136.45 136.45 1,488,533
Jul 12, 2023 137.80 139.90 136.80 137.55 137.55 1,804,658
Jul 11, 2023 136.80 141.40 136.25 136.80 136.80 2,428,051
Jul 10, 2023 139.00 139.30 135.05 135.65 135.65 1,026,548
Jul 7, 2023 139.00 140.50 136.75 138.60 138.60 1,947,768
Jul 6, 2023 138.90 141.40 137.95 138.75 138.75 2,518,600
Jul 5, 2023 137.85 144.40 137.25 138.50 138.50 4,172,153
Jul 4, 2023 140.50 141.00 136.70 137.10 137.10 1,898,039
Jul 3, 2023 139.35 141.60 137.50 139.65 139.65 1,737,640
Jun 30, 2023 140.20 140.80 138.00 138.25 138.25 902,086
Jun 28, 2023 142.60 143.50 138.00 138.95 138.95 1,382,211
Jun 27, 2023 141.40 143.25 140.05 141.25 141.25 1,806,735
Jun 26, 2023 144.20 144.50 138.85 140.20 140.20 2,027,061
Jun 23, 2023 145.60 145.60 142.45 143.25 143.25 1,338,543
Jun 22, 2023 148.45 151.30 143.50 145.15 145.15 1,984,324
Jun 21, 2023 147.20 149.75 145.55 147.75 147.75 2,290,641
Jun 20, 2023 151.85 152.20 145.35 146.50 146.50 3,101,771
Jun 19, 2023 153.50 158.00 150.00 150.75 150.75 7,330,638
Jun 16, 2023 150.75 155.25 150.70 151.55 151.55 5,272,556
Jun 15, 2023 149.85 153.20 148.20 149.45 149.45 4,482,962
Jun 14, 2023 144.70 152.50 143.05 149.95 149.95 9,256,186
Jun 13, 2023 140.65 146.30 140.25 143.85 143.85 4,669,256
Jun 12, 2023 137.70 141.85 136.90 139.40 139.40 3,495,796
Jun 9, 2023 138.15 138.75 135.80 137.20 137.20 1,285,143
Jun 8, 2023 136.30 143.20 136.10 137.05 137.05 3,658,660
Jun 7, 2023 133.55 139.00 132.35 136.05 136.05 4,038,980
Jun 6, 2023 133.70 134.10 131.50 132.50 132.50 1,338,181
Jun 5, 2023 135.80 136.45 132.20 132.80 132.80 1,402,403
Jun 2, 2023 134.95 138.55 134.00 134.60 134.60 1,632,751
Jun 1, 2023 134.60 137.20 133.50 133.95 133.95 1,287,812
May 31, 2023 134.35 137.50 132.25 134.70 134.70 3,097,207
May 30, 2023 139.85 141.20 138.00 138.60 138.60 1,077,704
May 29, 2023 138.70 140.90 138.15 139.65 139.65 1,314,674
May 26, 2023 139.60 142.10 137.20 138.00 138.00 2,135,801
May 25, 2023 139.35 145.40 137.70 138.90 138.90 4,042,738
May 24, 2023 139.40 144.00 137.50 138.60 138.60 2,155,057
May 23, 2023 134.75 145.80 133.60 139.65 139.65 5,899,807
May 22, 2023 138.30 138.75 133.85 134.65 134.65 1,175,031
May 19, 2023 137.00 140.40 131.40 137.45 137.45 3,966,670
May 18, 2023 138.35 140.50 135.00 135.90 135.90 2,062,718
May 17, 2023 141.00 142.45 136.40 137.10 137.10 1,348,528
May 16, 2023 143.50 147.10 140.55 140.90 140.90 1,866,964
May 15, 2023 146.65 147.40 143.50 144.15 144.15 851,364
May 12, 2023 147.85 150.30 146.05 146.60 146.60 1,121,430
May 11, 2023 148.90 149.95 146.50 147.85 147.85 1,333,676
May 10, 2023 150.95 151.70 147.75 148.80 148.80 839,843
May 9, 2023 151.10 153.40 148.45 150.30 150.30 1,732,308
May 8, 2023 155.10 156.00 151.10 152.45 152.45 1,162,009
May 5, 2023 153.80 157.50 152.15 153.60 153.60 1,737,610
May 4, 2023 154.40 157.80 153.60 154.55 154.55 1,638,221
May 3, 2023 154.00 156.80 150.85 153.75 153.75 1,730,231
May 2, 2023 158.95 159.45 154.30 154.95 154.95 1,262,838
Apr 28, 2023 161.70 163.10 155.90 157.55 157.55 1,845,188
Apr 27, 2023 154.20 163.15 153.20 160.70 160.70 5,213,009
Apr 26, 2023 157.80 158.65 153.10 153.60 153.60 1,272,409

Related Tickers

RPOWER.NS Reliance Power Limited
27.70
+0.73%
 
JPPOWER.NS Jaiprakash Power Ventures Limited
18.10
+0.28%
 
JSWENERGY.NS JSW Energy Limited
600.90
-0.63%
 
PTC.NS PTC India Limited
226.65
-1.03%
 
ADANIPOWER.NS Adani Power Limited
591.60
-0.13%
 
TATAPOWER.NS The Tata Power Company Limited
436.90
+1.26%
 
PTC.BO PTC India Limited
226.75
-0.96%
 
RPOWER.BO Reliance Power Limited
27.67
+0.58%
 
GVKPIL.NS GVK Power & Infrastructure Limited
10.90
+0.46%
 
GREENPOWER.BO Orient Green Power Company Limited
20.66
-0.43%