RELINFRA.BO - Reliance Infrastructure Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2018441.00445.00436.60442.60442.6069,245
Apr 25, 2018439.00445.40436.50440.85440.85287,325
Apr 24, 2018454.85458.65434.55441.35441.35332,794
Apr 23, 2018449.10454.20448.00449.85449.85123,405
Apr 20, 2018461.00462.70445.85448.30448.30141,559
Apr 19, 2018458.05466.70458.05463.80463.80112,190
Apr 18, 2018460.00465.50456.25459.45459.45116,410
Apr 17, 2018459.15465.10454.00459.15459.15122,991
Apr 16, 2018460.00460.00450.20457.00457.0099,751
Apr 13, 2018454.90463.20452.70460.50460.50151,966
Apr 12, 2018453.90460.00449.25452.35452.35110,665
Apr 11, 2018465.00465.00451.10455.20455.20134,573
Apr 10, 2018455.10466.35454.15462.40462.40296,388
Apr 09, 2018447.75455.70443.65451.95451.95165,531
Apr 06, 2018449.90452.80443.55447.75447.75140,360
Apr 05, 2018445.00456.65443.90451.80451.80188,955
Apr 04, 2018446.60453.15433.50436.25436.25212,295
Apr 03, 2018440.00446.70433.20443.65443.65165,729
Apr 02, 2018424.35447.65424.35443.65443.65211,062
Mar 28, 2018427.00432.70423.50426.75426.75131,401
Mar 27, 2018425.10437.00425.10431.45431.45184,569
Mar 26, 2018421.65428.05416.90424.40424.40224,656
Mar 23, 2018424.80424.80412.50418.30418.30323,088
Mar 22, 2018450.90456.00429.10430.40430.40312,042
Mar 21, 2018457.40461.15446.15449.55449.55530,632
Mar 20, 2018422.10457.00421.30453.35453.35701,994
Mar 19, 2018426.00430.00418.00424.30424.30327,423
Mar 16, 2018449.90453.10426.30429.15429.15369,467
Mar 15, 2018456.90459.05447.45449.65449.65232,418
Mar 14, 2018446.00456.40444.00452.15452.15367,130
Mar 13, 2018433.00454.75430.65449.80449.80579,936
Mar 12, 2018422.70436.30410.25430.30430.30314,176
Mar 09, 2018429.00431.50413.50416.50416.50282,801
Mar 08, 2018418.00428.75409.80425.70425.70364,258
Mar 07, 2018433.95435.95406.00409.85409.85510,022
Mar 06, 2018442.00450.60427.60433.95433.95444,684
Mar 05, 2018443.50445.15430.15433.10433.10321,870
Mar 01, 2018455.05459.30439.80441.70441.70329,154
Feb 28, 2018453.00464.40450.05455.95455.95261,007
Feb 27, 2018470.00472.00455.20457.65457.65257,322
Feb 26, 2018458.00472.20454.00467.25467.25349,065
Feb 23, 2018444.00457.80442.80454.85454.85317,444
Feb 22, 2018442.00448.70438.35440.65440.65222,544
Feb 21, 2018446.10451.45438.00443.65443.65245,283
Feb 20, 2018446.20452.25442.40446.05446.05413,000
Feb 19, 2018452.00457.80434.45444.30444.30400,856
Feb 16, 2018444.00457.20438.00450.85450.85491,992
Feb 15, 2018458.00462.90436.85444.05444.05308,373
Feb 14, 2018467.90467.90455.00456.75456.75404,785
Feb 12, 2018465.90472.80455.75460.10460.10504,146
Feb 09, 2018430.05461.70427.55451.95451.95488,424
Feb 08, 2018436.55447.50436.55443.70443.70367,403
Feb 07, 2018439.75443.00427.65430.95430.95252,913
Feb 06, 2018425.00441.30408.55431.65431.65531,970
Feb 05, 2018436.10454.00428.50448.20448.20316,325
Feb 02, 2018487.00487.00440.85449.70449.70440,562
Feb 01, 2018495.10504.30480.05492.65492.65306,245
Jan 31, 2018506.00512.80492.50497.15497.15327,271
Jan 30, 2018508.50519.10505.00508.25508.25269,793
Jan 29, 2018514.20525.00501.30509.90509.90388,774
Jan 25, 2018516.55522.40511.50514.25514.25211,020
Jan 24, 2018515.80521.60507.60515.10515.10293,566
Jan 23, 2018510.55532.75510.50517.10517.10486,909
Jan 22, 2018517.80517.80504.35509.35509.35372,576
Jan 19, 2018505.00521.75499.25517.55517.55611,026
Jan 18, 2018545.00551.00502.00506.65506.65693,227
Jan 17, 2018539.40552.20520.00544.25544.25580,699
Jan 16, 2018557.10560.35532.60537.20537.20437,186
Jan 15, 2018559.80565.00555.35558.60558.60407,530
Jan 12, 2018565.20574.25538.60555.55555.55475,742
Jan 11, 2018567.00573.40562.50564.75564.75248,661
Jan 10, 2018572.00578.40561.45565.15565.15328,482
Jan 09, 2018582.20583.45568.00570.20570.20411,191
Jan 08, 2018582.80588.70574.50581.70581.70499,898
Jan 05, 2018564.00582.20560.60577.50577.50556,328
Jan 04, 2018568.00568.00556.20565.85565.85374,333
Jan 03, 2018565.00574.45557.20562.75562.75476,709
Jan 02, 2018578.00578.05555.10563.60563.60817,106
Jan 01, 2018555.05589.80549.40572.85572.85982,011
Dec 29, 2017564.85574.55548.35553.75553.75744,158
Dec 28, 2017536.40572.70534.05555.20555.201,040,298
Dec 27, 2017541.50552.00531.10534.25534.25802,218
Dec 26, 2017528.90544.40522.20540.50540.50783,223
Dec 22, 2017521.45544.00516.00527.80527.801,279,565
Dec 21, 2017466.20514.85457.30504.00504.001,131,476
Dec 20, 2017442.40479.45441.20466.15466.15584,726
Dec 19, 2017454.90454.90439.95443.05443.05213,342
Dec 18, 2017450.00451.50427.00444.05444.05262,971
Dec 15, 2017458.00460.40446.80449.20449.20261,427
Dec 14, 2017452.50454.80439.80452.90452.90194,077
Dec 13, 2017452.00457.00446.85450.05450.05174,080
Dec 12, 2017460.00462.00447.50450.20450.20209,962
Dec 11, 2017448.50461.25448.50457.90457.90118,521
Dec 08, 2017456.05457.50446.00449.70449.70285,655
Dec 07, 2017440.70456.85440.70454.80454.80223,519
Dec 06, 2017442.90452.45438.50440.60440.60167,590
Dec 05, 2017438.00451.00430.50442.90442.90359,089
Dec 04, 2017439.45443.00432.50438.50438.50116,604
Dec 01, 2017441.00447.95434.75436.55436.55316,885
Nov 30, 2017452.50457.85437.35440.45440.45321,031
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...