U.S. Markets close in 1 hr 36 mins

Reliance Infrastructure Limited (RELINFRA.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
511.30-8.30 (-1.60%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017521.95522.20499.05511.30511.301,124,601
Jul 20, 2017518.00525.50513.80519.60519.601,160,142
Jul 19, 2017515.25517.95510.10516.25516.25860,811
Jul 18, 2017514.00520.90510.80514.35514.35968,765
Jul 17, 2017520.00521.40513.40516.35516.35874,243
Jul 14, 2017516.00521.65513.05519.40519.401,360,641
Jul 13, 2017516.00517.20510.60515.40515.401,137,068
Jul 12, 2017509.60515.50508.10513.40513.401,237,420
Jul 11, 2017517.00521.80507.50509.45509.451,089,192
Jul 10, 2017518.70529.30473.00516.40516.40320,958
Jul 07, 2017508.50519.45506.25514.85514.851,793,408
Jul 06, 2017508.95516.50505.75508.50508.501,425,362
Jul 05, 2017502.75509.00499.00507.40507.401,067,780
Jul 04, 2017510.10510.50496.60500.15500.151,078,951
Jul 03, 2017499.50511.80496.35508.40508.401,477,819
Jun 30, 2017501.20501.95491.70497.45497.451,182,964
Jun 29, 2017505.00507.95499.10503.50503.501,239,125
Jun 28, 2017503.10508.00498.10503.80503.801,314,849
Jun 27, 2017503.85508.90491.10503.55503.552,320,156
Jun 23, 2017494.00509.45486.25503.85503.853,163,984
Jun 22, 2017492.90506.00490.50493.60493.602,813,820
Jun 21, 2017477.70493.80477.50490.20490.202,101,331
Jun 20, 2017487.00489.50478.00479.95479.951,194,474
Jun 19, 2017481.10486.50480.50484.65484.651,275,237
Jun 16, 2017477.00485.60475.00479.55479.551,904,792
Jun 15, 2017472.90479.40470.75475.85475.851,527,861
Jun 14, 2017469.80476.55462.75473.95473.952,245,218
Jun 13, 2017470.10479.50465.50470.20470.201,878,876
Jun 12, 2017467.90477.90467.00471.85471.851,476,969
Jun 09, 2017478.90478.90466.60473.95473.952,465,174
Jun 08, 2017489.90491.90478.20480.95480.951,959,745
Jun 07, 2017479.25491.50476.05488.60488.602,814,064
Jun 06, 2017496.45496.85470.90480.15480.152,543,392
Jun 05, 2017491.30498.50489.25492.30492.302,178,491
Jun 02, 2017482.10490.70478.65484.05484.052,517,358
Jun 01, 2017481.00487.90475.20479.60479.602,584,206
May 31, 2017464.00484.00455.25478.90478.905,799,887
May 30, 2017453.95470.80436.20462.00462.004,198,597
May 29, 2017506.00506.00445.60451.95451.955,113,595
May 26, 2017496.15513.95496.05508.50508.502,344,838
May 25, 2017495.75502.85488.55497.15497.152,976,503
May 24, 2017526.00529.70479.20493.70493.704,611,031
May 23, 2017550.10553.50522.40526.25526.253,179,920
May 22, 2017572.00575.00552.75555.25555.251,392,634
May 19, 2017578.70586.35567.40569.55569.551,795,870
May 18, 2017597.70601.85576.15578.65578.651,963,168
May 17, 2017607.00614.20603.50605.25605.251,504,208
May 16, 2017606.00614.20601.00611.05611.051,934,562
May 15, 2017606.80609.35600.30605.40605.401,437,325
May 12, 2017615.25620.05604.00609.50609.506,164,474
May 11, 2017596.00602.90586.20592.55592.551,464,838
May 10, 2017596.25599.10591.50594.60594.601,346,271
May 09, 2017583.65596.50582.30594.75594.751,519,909
May 08, 2017583.90586.40576.05583.65583.651,171,078
May 05, 2017596.50596.50575.00579.00579.001,679,303
May 04, 2017603.90607.20593.65597.70597.701,344,907
May 03, 2017608.35613.80601.15603.40603.402,260,642
May 02, 2017596.25608.80592.05605.10605.103,563,149
Apr 28, 2017584.05603.45581.00596.25596.254,119,938
Apr 27, 2017579.00589.50573.40582.50582.502,038,761
Apr 26, 2017585.00590.00569.10578.50578.502,077,643
Apr 25, 2017588.20596.40568.00582.40582.403,398,194
Apr 24, 2017577.45588.75576.55585.10585.101,630,144
Apr 21, 2017576.95584.80571.25575.35575.352,103,428
Apr 20, 2017565.85577.35564.05575.05575.051,824,883
Apr 19, 2017556.95566.35556.10562.40562.401,982,409
Apr 18, 2017569.70598.00556.05558.05558.056,425,871
Apr 17, 2017557.05569.65557.05567.50567.502,260,890
Apr 13, 2017559.20564.00553.30557.05557.051,352,409
Apr 12, 2017572.75575.00552.05559.20559.201,814,764
Apr 11, 2017563.00573.70562.60571.20571.201,559,877
Apr 10, 2017566.10569.70560.60564.35564.351,565,673
Apr 07, 2017582.90589.65560.00563.75563.752,682,401
Apr 06, 2017574.00588.40568.05585.75585.752,151,918
Apr 05, 2017574.95582.35574.95576.20576.202,051,280
Apr 03, 2017570.10579.95570.10574.95574.952,084,518
Mar 31, 2017564.00576.00563.80568.65568.651,953,907
Mar 30, 2017569.70571.80562.00563.85563.852,373,486
Mar 29, 2017569.10573.20564.05567.05567.051,440,094
Mar 28, 2017565.55573.50561.10566.70566.701,625,537
Mar 27, 2017570.00570.00556.10562.70562.701,839,248
Mar 24, 2017572.70581.40568.50571.05571.052,102,387
Mar 23, 2017563.95577.35563.25571.90571.902,032,134
Mar 22, 2017569.80573.00558.65561.00561.001,669,518
Mar 21, 2017580.00580.50570.25575.90575.901,539,479
Mar 20, 2017582.30585.55576.15578.70578.701,808,827
Mar 17, 2017597.20598.15579.35581.40581.403,233,612
Mar 16, 2017581.00598.40578.70594.65594.653,714,811
Mar 15, 2017574.95584.45572.85576.05576.051,577,990
Mar 14, 2017565.20583.95565.20573.80573.802,234,995
Mar 10, 2017573.85577.35560.40565.20565.201,273,092
Mar 09, 2017566.80578.55565.00570.90570.901,902,537
Mar 08, 2017579.05580.85562.45569.35569.351,438,953
Mar 07, 2017585.90589.35575.15577.95577.952,205,659
Mar 06, 2017569.00589.40563.70583.80583.803,425,761
Mar 03, 2017547.00570.00546.95567.50567.501,877,682
Mar 02, 2017573.00575.90550.20552.35552.351,369,480
Mar 01, 2017570.00575.70566.15570.00570.001,329,709
Feb 28, 2017568.05572.85561.60567.65567.651,780,406
Feb 27, 2017556.45578.00556.45565.85565.852,577,991
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...