U.S. Markets open in 43 mins.

Reliance Infrastructure Ltd (RELINFRA.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
473.60+9.75 (+2.10%)
At close: 3:55PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 2017464.90481.40461.90473.60473.60430,354
Sep 25, 2017471.00471.00455.40463.85463.85269,669
Sep 22, 2017486.90486.90466.75471.45471.45291,448
Sep 21, 2017496.00496.95482.00488.30488.30267,205
Sep 20, 2017500.00505.40492.65494.35494.35234,184
Sep 19, 2017503.25504.90494.05495.45495.45236,483
Sep 18, 2017505.00509.00500.70501.35501.35291,186
Sep 15, 2017505.05509.50496.30499.30499.30240,631
Sep 14, 2017509.00515.25505.00507.65507.65298,921
Sep 14, 20179 Dividend
Sep 13, 2017512.25529.60512.25515.40506.40532,998
Sep 12, 2017509.35518.40507.30515.05506.06272,855
Sep 11, 2017508.00514.75507.00508.60499.72229,300
Sep 08, 2017515.10519.00499.20503.45494.66411,034
Sep 07, 2017516.10522.60513.70515.50506.50250,839
Sep 06, 2017512.80520.30507.00515.35506.35287,091
Sep 05, 2017509.60521.10509.10514.20505.22320,089
Sep 04, 2017523.05526.00499.00508.00499.13562,790
Sep 01, 2017513.70531.60511.40522.15513.03583,625
Aug 31, 2017508.05513.00501.50509.00500.11377,536
Aug 30, 2017503.00513.90503.00506.45497.61550,652
Aug 29, 2017486.40520.00486.40497.70489.011,339,690
Aug 28, 2017480.00492.00480.00483.30474.86233,838
Aug 24, 2017477.70485.50472.50480.00471.62310,984
Aug 23, 2017474.70476.50468.50474.90466.61346,798
Aug 22, 2017475.70479.00458.00464.45456.34556,533
Aug 21, 2017488.00494.50465.00468.70460.52571,199
Aug 18, 2017488.15495.95481.50487.80479.28347,280
Aug 17, 2017497.50504.75489.00491.25482.67208,730
Aug 16, 2017488.30500.90482.80494.70486.06318,866
Aug 14, 2017475.00494.00472.70488.30479.77224,424
Aug 11, 2017469.50476.00450.55469.35461.15442,177
Aug 10, 2017508.00513.90460.40474.20465.92686,188
Aug 09, 2017526.55540.00507.30514.80505.81351,096
Aug 08, 2017544.00547.75521.00528.15518.93400,764
Aug 07, 2017529.00548.80529.00542.40532.93272,175
Aug 04, 2017527.70532.45521.40530.10520.84183,864
Aug 03, 2017534.70543.70523.10525.75516.57412,681
Aug 02, 2017529.40538.50528.00531.45522.17285,102
Aug 01, 2017531.70532.50523.30526.30517.11228,044
Jul 31, 2017530.00534.75524.75528.45519.22230,518
Jul 28, 2017506.70531.75503.95525.70516.52488,583
Jul 27, 2017511.00519.55505.00508.35499.47151,696
Jul 26, 2017508.50512.80505.00509.40500.50145,033
Jul 25, 2017505.00511.00504.95507.50498.64174,133
Jul 24, 2017515.00515.00505.05507.15498.29174,535
Jul 21, 2017522.95522.95500.00510.45501.54220,269
Jul 20, 2017516.00525.50515.40519.10510.04268,472
Jul 19, 2017514.40517.05510.00515.10506.11161,677
Jul 18, 2017516.00520.50509.30513.95504.98133,619
Jul 17, 2017518.70521.00513.65516.30507.28106,628
Jul 14, 2017514.50521.25513.00518.70509.64173,694
Jul 13, 2017513.00517.45511.30514.65505.66235,688
Jul 12, 2017505.00515.25505.00513.35504.39187,986
Jul 11, 2017516.20521.35507.50509.55500.65197,368
Jul 10, 2017514.00524.00514.00517.05508.02434,761
Jul 07, 2017507.40518.95506.25513.95504.98212,100
Jul 06, 2017507.80516.50506.05508.10499.23256,046
Jul 05, 2017502.25508.60499.25507.35498.49137,034
Jul 04, 2017510.30510.30497.40500.15491.42155,996
Jul 03, 2017499.70511.30497.50509.15500.26250,585
Jun 30, 2017502.90503.00491.90497.35488.67153,635
Jun 29, 2017504.20509.10499.00503.35494.56162,018
Jun 28, 2017504.50507.50498.50503.55494.76202,769
Jun 27, 2017503.25508.40491.80503.10494.31308,459
Jun 23, 2017493.40509.20486.60503.25494.46515,709
Jun 22, 2017491.00506.00491.00493.50484.88338,794
Jun 21, 2017477.95493.05476.20490.10481.54243,676
Jun 20, 2017487.00489.25478.25480.60472.21143,439
Jun 19, 2017481.90486.50481.00484.20475.74131,694
Jun 16, 2017477.70485.45475.10479.10470.73236,415
Jun 15, 2017474.40479.35471.05475.35467.05197,974
Jun 14, 2017470.00476.00463.30473.45465.18361,700
Jun 13, 2017473.00479.55466.00469.65461.45218,663
Jun 12, 2017472.00477.95466.95471.70463.46233,819
Jun 09, 2017480.00480.00467.35474.50466.21284,493
Jun 08, 2017490.90491.55478.55480.60472.21192,048
Jun 07, 2017481.00491.00476.30488.45479.92391,740
Jun 06, 2017494.70495.60471.70480.55472.16333,381
Jun 05, 2017488.40498.00488.40491.25482.67292,958
Jun 02, 2017480.25489.80479.15482.80474.37385,833
Jun 01, 2017480.00487.95475.50479.95471.57420,876
May 31, 2017469.00483.20455.50477.60469.26850,592
May 30, 2017450.55470.50436.40461.85453.79818,962
May 29, 2017509.00509.00446.20452.15444.25967,035
May 26, 2017497.05513.80497.00507.15498.29318,311
May 25, 2017498.00503.10488.55497.05488.37358,735
May 24, 2017526.80529.80480.00493.55484.93921,253
May 23, 2017552.90552.90522.20527.65518.44553,735
May 22, 2017570.00575.25553.25555.55545.85355,045
May 19, 2017580.80586.40567.50569.20559.26273,307
May 18, 2017601.00601.70576.00578.80568.69273,603
May 17, 2017609.95613.90603.75605.30594.73293,936
May 16, 2017606.00613.25601.30609.35598.71291,514
May 15, 2017608.00609.50600.50605.35594.78208,978
May 12, 2017630.00630.00605.20609.30598.66780,130
May 11, 2017597.50602.75586.30591.95581.61371,725
May 10, 2017595.50599.00591.45594.40584.02357,552
May 09, 2017584.00596.35582.80594.35583.97357,794
May 08, 2017582.70586.25576.95583.45573.26343,697
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...