NSE - Delayed Quote INR
Reliance Infrastructure Limited (RELINFRA.NS)
272.05
+0.40
+(0.15%)
At close: 3:30:02 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 272.65 | 275.00 | 269.35 | 272.05 | 272.05 | 2,586,008 |
| May 14, 2025 | 267.00 | 272.40 | 264.70 | 271.65 | 271.65 | 3,336,343 |
| May 13, 2025 | 256.90 | 268.00 | 256.35 | 265.05 | 265.05 | 3,885,608 |
| May 12, 2025 | 246.90 | 263.00 | 245.60 | 255.35 | 255.35 | 6,915,665 |
| May 9, 2025 | 226.10 | 236.20 | 225.70 | 234.60 | 234.60 | 2,926,843 |
| May 8, 2025 | 241.00 | 244.60 | 230.95 | 233.60 | 233.60 | 2,153,890 |
| May 7, 2025 | 233.00 | 242.00 | 233.00 | 240.50 | 240.50 | 2,890,404 |
| May 6, 2025 | 257.30 | 258.70 | 235.20 | 236.35 | 236.35 | 3,577,289 |
| May 5, 2025 | 252.30 | 258.10 | 250.85 | 256.40 | 256.40 | 2,046,500 |
| May 2, 2025 | 255.10 | 259.80 | 251.05 | 251.75 | 251.75 | 1,996,161 |
| Apr 30, 2025 | 256.95 | 264.75 | 252.25 | 254.55 | 254.55 | 4,164,437 |
| Apr 29, 2025 | 257.00 | 264.80 | 255.30 | 256.70 | 256.70 | 3,892,641 |
| Apr 28, 2025 | 256.05 | 262.00 | 253.90 | 255.30 | 255.30 | 3,235,297 |
| Apr 25, 2025 | 270.00 | 270.95 | 250.10 | 256.90 | 256.90 | 7,229,576 |
| Apr 24, 2025 | 264.60 | 275.80 | 264.30 | 269.10 | 269.10 | 5,022,103 |
| Apr 23, 2025 | 268.45 | 270.75 | 262.85 | 266.25 | 266.25 | 2,863,738 |
| Apr 22, 2025 | 271.90 | 274.20 | 265.20 | 266.55 | 266.55 | 3,896,492 |
| Apr 21, 2025 | 265.60 | 272.70 | 262.30 | 271.25 | 271.25 | 6,601,989 |
| Apr 17, 2025 | 253.00 | 264.70 | 252.40 | 262.30 | 262.30 | 6,690,709 |
| Apr 16, 2025 | 255.60 | 259.75 | 252.05 | 253.20 | 253.20 | 3,056,385 |
| Apr 15, 2025 | 252.80 | 259.15 | 251.85 | 255.00 | 255.00 | 2,960,127 |
| Apr 11, 2025 | 248.05 | 252.60 | 246.00 | 250.15 | 250.15 | 3,490,607 |
| Apr 9, 2025 | 243.50 | 257.70 | 238.75 | 243.75 | 243.75 | 4,833,606 |
| Apr 8, 2025 | 248.00 | 251.45 | 241.65 | 245.35 | 245.35 | 2,361,484 |
| Apr 7, 2025 | 222.00 | 244.80 | 218.60 | 241.50 | 241.50 | 5,876,332 |
| Apr 4, 2025 | 261.00 | 262.65 | 248.80 | 250.35 | 250.35 | 4,671,764 |
| Apr 3, 2025 | 254.05 | 268.80 | 254.05 | 262.25 | 262.25 | 6,231,967 |
| Apr 2, 2025 | 255.00 | 260.80 | 248.30 | 257.20 | 257.20 | 3,413,280 |
| Apr 1, 2025 | 254.90 | 262.00 | 252.10 | 254.25 | 254.25 | 2,577,736 |
| Mar 28, 2025 | 257.10 | 267.95 | 257.00 | 258.64 | 258.64 | 6,881,450 |
| Mar 27, 2025 | 254.00 | 257.90 | 250.00 | 255.12 | 255.12 | 8,550,177 |
| Mar 26, 2025 | 237.90 | 262.40 | 237.70 | 253.78 | 253.78 | 15,771,087 |
| Mar 25, 2025 | 245.35 | 246.10 | 235.30 | 237.80 | 237.80 | 4,771,028 |
| Mar 24, 2025 | 241.90 | 247.50 | 240.79 | 243.64 | 243.64 | 4,195,025 |
| Mar 21, 2025 | 237.60 | 245.67 | 236.84 | 239.50 | 239.50 | 5,173,318 |
| Mar 20, 2025 | 245.00 | 245.70 | 236.00 | 237.28 | 237.28 | 3,503,097 |
| Mar 19, 2025 | 232.20 | 245.34 | 232.00 | 242.35 | 242.35 | 5,150,722 |
| Mar 18, 2025 | 219.38 | 219.38 | 219.38 | 219.38 | 219.38 | - |
| Mar 17, 2025 | 220.00 | 223.95 | 217.32 | 219.38 | 219.38 | 4,461,379 |
| Mar 13, 2025 | 222.40 | 225.25 | 216.01 | 218.44 | 218.44 | 2,367,618 |
| Mar 12, 2025 | 228.00 | 230.45 | 218.85 | 220.33 | 220.33 | 3,075,754 |
| Mar 11, 2025 | 228.89 | 231.40 | 222.55 | 225.91 | 225.91 | 4,789,414 |
| Mar 10, 2025 | 239.90 | 243.70 | 227.30 | 229.72 | 229.72 | 3,508,266 |
| Mar 7, 2025 | 235.01 | 247.90 | 231.10 | 239.35 | 239.35 | 10,046,677 |
| Mar 6, 2025 | 223.87 | 248.90 | 221.10 | 235.86 | 235.86 | 10,963,580 |
| Mar 5, 2025 | 207.20 | 221.39 | 207.20 | 219.60 | 219.60 | 4,050,862 |
| Mar 4, 2025 | 203.00 | 214.85 | 202.45 | 205.89 | 205.89 | 2,900,533 |
| Mar 3, 2025 | 214.99 | 217.86 | 198.13 | 206.58 | 206.58 | 5,728,528 |
| Feb 28, 2025 | 221.00 | 222.50 | 210.10 | 211.95 | 211.95 | 5,585,491 |
| Feb 27, 2025 | 238.20 | 240.80 | 220.05 | 222.95 | 222.95 | 3,110,075 |
| Feb 25, 2025 | 241.00 | 245.90 | 236.50 | 238.80 | 238.80 | 3,041,715 |
| Feb 24, 2025 | 250.35 | 250.65 | 240.10 | 240.80 | 240.80 | 3,489,248 |
| Feb 21, 2025 | 257.90 | 263.80 | 251.00 | 252.30 | 252.30 | 1,791,562 |
| Feb 20, 2025 | 255.00 | 263.10 | 253.80 | 258.35 | 258.35 | 1,561,572 |
| Feb 19, 2025 | 245.00 | 263.70 | 244.00 | 256.25 | 256.25 | 3,382,941 |
| Feb 18, 2025 | 249.95 | 256.60 | 243.80 | 248.60 | 248.60 | 5,932,355 |
| Feb 17, 2025 | 236.00 | 252.00 | 229.55 | 244.35 | 244.35 | 7,146,483 |
| Feb 14, 2025 | 270.00 | 270.50 | 243.25 | 250.15 | 250.15 | 5,498,360 |
| Feb 13, 2025 | 268.20 | 277.10 | 262.10 | 266.70 | 266.70 | 2,220,442 |
| Feb 12, 2025 | 265.35 | 275.55 | 252.80 | 266.80 | 266.80 | 4,076,501 |
| Feb 11, 2025 | 283.70 | 283.70 | 263.55 | 267.50 | 267.50 | 3,505,859 |
| Feb 10, 2025 | 295.00 | 303.00 | 276.80 | 284.45 | 284.45 | 6,207,675 |
| Feb 7, 2025 | 271.55 | 288.70 | 268.20 | 286.50 | 286.50 | 6,175,237 |
| Feb 6, 2025 | 259.40 | 276.65 | 258.00 | 272.00 | 272.00 | 9,236,767 |
| Feb 5, 2025 | 245.00 | 257.75 | 243.85 | 254.45 | 254.45 | 3,782,970 |
| Feb 4, 2025 | 234.45 | 245.75 | 231.95 | 245.50 | 245.50 | 2,889,165 |
| Feb 3, 2025 | 239.00 | 239.80 | 234.05 | 234.05 | 234.05 | 1,722,615 |
| Feb 1, 2025 | 252.70 | 254.70 | 241.35 | 246.35 | 246.35 | 1,596,370 |
| Jan 31, 2025 | 249.50 | 253.55 | 247.30 | 250.60 | 250.60 | 1,473,454 |
| Jan 30, 2025 | 247.75 | 254.00 | 244.40 | 250.85 | 250.85 | 2,679,925 |
| Jan 29, 2025 | 242.75 | 251.90 | 237.05 | 248.25 | 248.25 | 4,864,812 |
| Jan 28, 2025 | 251.00 | 252.00 | 237.20 | 240.60 | 240.60 | 4,643,249 |
| Jan 27, 2025 | 258.85 | 259.80 | 249.65 | 249.65 | 249.65 | 1,458,447 |
| Jan 24, 2025 | 275.40 | 277.00 | 260.70 | 262.75 | 262.75 | 957,586 |
| Jan 23, 2025 | 273.90 | 281.45 | 272.60 | 274.40 | 274.40 | 957,332 |
| Jan 22, 2025 | 283.90 | 283.90 | 268.25 | 274.40 | 274.40 | 1,302,429 |
| Jan 21, 2025 | 281.90 | 284.00 | 272.00 | 276.55 | 276.55 | 3,344,638 |
| Jan 20, 2025 | 289.95 | 289.95 | 279.60 | 280.95 | 280.95 | 1,567,639 |
| Jan 17, 2025 | 278.50 | 289.50 | 278.05 | 285.60 | 285.60 | 1,980,765 |
| Jan 16, 2025 | 278.40 | 282.70 | 277.15 | 279.30 | 279.30 | 1,930,471 |
| Jan 15, 2025 | 277.00 | 279.50 | 270.60 | 275.10 | 275.10 | 3,716,226 |
| Jan 14, 2025 | 278.95 | 286.65 | 273.10 | 274.95 | 274.95 | 5,086,386 |
| Jan 13, 2025 | 288.35 | 296.95 | 277.55 | 277.55 | 277.55 | 2,071,284 |
| Jan 10, 2025 | 287.00 | 301.40 | 283.80 | 292.15 | 292.15 | 3,438,608 |
| Jan 9, 2025 | 303.85 | 304.45 | 287.05 | 287.05 | 287.05 | 2,478,812 |
| Jan 8, 2025 | 311.00 | 311.65 | 298.00 | 302.15 | 302.15 | 1,733,254 |
| Jan 7, 2025 | 300.30 | 312.00 | 297.60 | 309.55 | 309.55 | 2,266,086 |
| Jan 6, 2025 | 320.20 | 320.20 | 303.25 | 303.25 | 303.25 | 2,903,728 |
| Jan 3, 2025 | 322.50 | 328.45 | 317.80 | 319.20 | 319.20 | 3,019,612 |
| Jan 2, 2025 | 318.00 | 327.85 | 316.30 | 322.65 | 322.65 | 5,337,254 |
| Jan 1, 2025 | 304.90 | 319.35 | 303.05 | 319.20 | 319.20 | 9,317,923 |
| Dec 31, 2024 | 294.05 | 306.70 | 292.20 | 304.15 | 304.15 | 2,233,861 |
| Dec 30, 2024 | 298.00 | 299.85 | 290.50 | 297.05 | 297.05 | 754,482 |
| Dec 27, 2024 | 308.00 | 310.00 | 298.00 | 298.95 | 298.95 | 963,989 |
| Dec 26, 2024 | 301.20 | 308.00 | 301.15 | 302.15 | 302.15 | 857,816 |
| Dec 24, 2024 | 289.00 | 303.45 | 288.00 | 302.30 | 302.30 | 1,438,059 |
| Dec 23, 2024 | 290.90 | 294.75 | 283.10 | 289.00 | 289.00 | 806,120 |
| Dec 20, 2024 | 295.40 | 305.00 | 287.55 | 290.30 | 290.30 | 1,587,529 |
| Dec 19, 2024 | 273.00 | 292.55 | 268.70 | 292.55 | 292.55 | 1,180,588 |
| Dec 18, 2024 | 288.80 | 292.00 | 275.60 | 278.65 | 278.65 | 737,463 |
| Dec 17, 2024 | 292.60 | 295.70 | 284.10 | 286.70 | 286.70 | 1,558,977 |
| Dec 16, 2024 | 295.00 | 299.80 | 291.00 | 291.95 | 291.95 | 871,343 |
| Dec 13, 2024 | 294.50 | 298.70 | 282.75 | 294.70 | 294.70 | 847,725 |
| Dec 12, 2024 | 292.00 | 304.70 | 292.00 | 294.75 | 294.75 | 717,922 |
| Dec 11, 2024 | 305.00 | 307.00 | 290.55 | 293.40 | 293.40 | 988,510 |
| Dec 10, 2024 | 303.90 | 306.90 | 297.00 | 304.85 | 304.85 | 2,017,435 |
| Dec 9, 2024 | 306.80 | 307.00 | 292.75 | 298.35 | 298.35 | 822,373 |
| Dec 6, 2024 | 303.30 | 308.00 | 295.00 | 303.25 | 303.25 | 1,262,832 |
| Dec 5, 2024 | 297.00 | 303.45 | 293.20 | 302.15 | 302.15 | 1,749,784 |
| Dec 4, 2024 | 289.90 | 295.45 | 282.75 | 295.45 | 295.45 | 3,070,598 |
| Dec 3, 2024 | 275.65 | 285.60 | 274.35 | 281.40 | 281.40 | 1,195,028 |
| Dec 2, 2024 | 278.75 | 279.10 | 272.75 | 274.05 | 274.05 | 719,029 |
| Nov 29, 2024 | 280.00 | 282.70 | 272.25 | 279.10 | 279.10 | 1,218,694 |
| Nov 28, 2024 | 278.00 | 281.80 | 270.50 | 279.30 | 279.30 | 999,738 |
| Nov 27, 2024 | 272.00 | 281.50 | 267.30 | 275.65 | 275.65 | 2,010,955 |
| Nov 26, 2024 | 257.60 | 271.75 | 252.75 | 271.75 | 271.75 | 1,431,121 |
| Nov 25, 2024 | 267.30 | 270.50 | 255.15 | 258.85 | 258.85 | 1,853,319 |
| Nov 22, 2024 | 249.90 | 259.60 | 246.00 | 257.65 | 257.65 | 680,118 |
| Nov 21, 2024 | 256.25 | 256.25 | 244.90 | 248.60 | 248.60 | 922,944 |
| Nov 19, 2024 | 258.00 | 266.50 | 255.00 | 257.50 | 257.50 | 837,880 |
| Nov 18, 2024 | 267.00 | 269.70 | 252.55 | 254.15 | 254.15 | 925,304 |
| Nov 14, 2024 | 249.00 | 261.80 | 249.00 | 258.80 | 258.80 | 942,597 |
| Nov 13, 2024 | 264.00 | 268.20 | 249.70 | 249.70 | 249.70 | 1,483,563 |
| Nov 12, 2024 | 262.00 | 273.60 | 260.45 | 262.85 | 262.85 | 1,550,499 |
| Nov 11, 2024 | 267.15 | 275.00 | 260.60 | 260.60 | 260.60 | 1,367,290 |
| Nov 8, 2024 | 273.85 | 282.00 | 273.85 | 274.30 | 274.30 | 2,237,066 |
| Nov 7, 2024 | 302.00 | 304.40 | 288.20 | 288.25 | 288.25 | 2,522,034 |
| Nov 6, 2024 | 297.90 | 308.90 | 292.40 | 303.35 | 303.35 | 2,938,268 |
| Nov 5, 2024 | 299.95 | 299.95 | 292.20 | 294.25 | 294.25 | 1,309,289 |
| Nov 4, 2024 | 289.90 | 300.00 | 280.20 | 296.60 | 296.60 | 2,312,848 |
| Nov 1, 2024 | 285.00 | 293.30 | 282.65 | 291.05 | 291.05 | 1,060,564 |
| Oct 31, 2024 | 281.45 | 284.00 | 276.10 | 280.50 | 280.50 | 639,647 |
| Oct 30, 2024 | 273.50 | 284.90 | 270.15 | 278.95 | 278.95 | 963,818 |
| Oct 29, 2024 | 274.10 | 276.40 | 266.00 | 273.60 | 273.60 | 575,465 |
| Oct 28, 2024 | 278.00 | 286.00 | 272.00 | 274.45 | 274.45 | 1,145,555 |
| Oct 25, 2024 | 294.60 | 294.60 | 267.00 | 277.40 | 277.40 | 3,029,767 |
| Oct 24, 2024 | 271.60 | 280.60 | 270.05 | 280.60 | 280.60 | 1,311,192 |
| Oct 23, 2024 | 252.50 | 267.25 | 252.50 | 267.25 | 267.25 | 1,897,595 |
| Oct 22, 2024 | 269.30 | 269.50 | 254.55 | 254.55 | 254.55 | 1,636,568 |
| Oct 21, 2024 | 283.80 | 285.00 | 267.20 | 267.95 | 267.95 | 1,676,960 |
| Oct 18, 2024 | 274.65 | 284.60 | 266.15 | 281.25 | 281.25 | 1,103,558 |
| Oct 17, 2024 | 293.00 | 293.80 | 276.90 | 277.95 | 277.95 | 1,465,038 |
| Oct 16, 2024 | 287.60 | 295.00 | 285.00 | 291.45 | 291.45 | 1,198,262 |
| Oct 15, 2024 | 294.00 | 296.00 | 284.00 | 287.30 | 287.30 | 1,640,900 |
| Oct 14, 2024 | 286.05 | 297.75 | 286.00 | 289.40 | 289.40 | 1,709,629 |
| Oct 11, 2024 | 293.00 | 296.40 | 279.35 | 284.65 | 284.65 | 1,409,516 |
| Oct 10, 2024 | 303.00 | 304.50 | 290.05 | 294.05 | 294.05 | 3,130,684 |
| Oct 9, 2024 | 305.00 | 312.00 | 297.90 | 300.40 | 300.40 | 3,138,984 |
| Oct 8, 2024 | 284.00 | 302.65 | 279.50 | 299.50 | 299.50 | 1,896,350 |
| Oct 7, 2024 | 305.95 | 310.00 | 285.30 | 288.25 | 288.25 | 11,141,091 |
| Oct 4, 2024 | 324.80 | 327.75 | 296.65 | 301.15 | 301.15 | 11,602,213 |
| Oct 3, 2024 | 333.00 | 345.70 | 324.10 | 326.70 | 326.70 | 10,512,072 |
| Oct 1, 2024 | 339.70 | 342.00 | 328.30 | 332.00 | 332.00 | 11,112,275 |
| Sep 30, 2024 | 329.90 | 345.40 | 324.35 | 336.13 | 336.13 | 22,244,974 |
| Sep 27, 2024 | 332.10 | 335.00 | 317.15 | 322.95 | 322.95 | 12,302,274 |
| Sep 26, 2024 | 326.00 | 338.20 | 326.00 | 328.79 | 328.79 | 11,015,248 |
| Sep 25, 2024 | 337.55 | 346.40 | 325.10 | 335.16 | 335.16 | 19,390,430 |
| Sep 24, 2024 | 331.00 | 351.00 | 326.63 | 337.04 | 337.04 | 31,606,857 |
| Sep 23, 2024 | 319.40 | 335.30 | 310.01 | 329.53 | 329.53 | 24,386,427 |
| Sep 20, 2024 | 284.65 | 327.70 | 281.81 | 316.29 | 316.29 | 56,875,659 |
| Sep 19, 2024 | 294.00 | 304.00 | 272.33 | 284.89 | 284.89 | 55,952,528 |
| Sep 18, 2024 | 244.00 | 282.73 | 239.36 | 282.73 | 282.73 | 52,200,056 |
| Sep 17, 2024 | 218.55 | 238.00 | 218.00 | 235.61 | 235.61 | 21,723,077 |
| Sep 16, 2024 | 215.00 | 223.40 | 212.01 | 216.05 | 216.05 | 9,200,981 |
| Sep 13, 2024 | 213.37 | 215.94 | 211.71 | 212.57 | 212.57 | 2,059,427 |
| Sep 12, 2024 | 212.50 | 216.00 | 208.53 | 213.45 | 213.45 | 3,577,091 |
| Sep 11, 2024 | 217.90 | 218.40 | 210.22 | 210.98 | 210.98 | 4,361,768 |
| Sep 10, 2024 | 214.00 | 222.80 | 212.60 | 216.97 | 216.97 | 8,769,665 |
| Sep 9, 2024 | 212.00 | 214.00 | 204.50 | 211.75 | 211.75 | 6,559,298 |
| Sep 6, 2024 | 210.00 | 216.97 | 205.40 | 213.45 | 213.45 | 9,005,951 |
| Sep 5, 2024 | 213.90 | 217.70 | 208.25 | 209.97 | 209.97 | 7,286,176 |
| Sep 4, 2024 | 196.00 | 213.70 | 195.00 | 212.16 | 212.16 | 12,139,301 |
| Sep 3, 2024 | 205.90 | 206.74 | 196.85 | 197.98 | 197.98 | 3,688,157 |
| Sep 2, 2024 | 209.01 | 210.00 | 202.15 | 204.75 | 204.75 | 4,683,441 |
| Aug 30, 2024 | 214.00 | 215.96 | 207.30 | 209.21 | 209.21 | 6,413,883 |
| Aug 29, 2024 | 214.50 | 214.80 | 203.61 | 212.25 | 212.25 | 9,059,262 |
| Aug 28, 2024 | 212.90 | 218.53 | 210.30 | 213.50 | 213.50 | 11,694,157 |
| Aug 27, 2024 | 208.63 | 211.23 | 206.00 | 207.79 | 207.79 | 5,588,588 |
| Aug 26, 2024 | 214.00 | 215.90 | 205.50 | 206.75 | 206.75 | 13,750,027 |
| Aug 23, 2024 | 237.49 | 243.64 | 201.99 | 211.76 | 211.76 | 49,956,927 |
| Aug 22, 2024 | 245.00 | 245.90 | 232.50 | 235.71 | 235.71 | 10,450,574 |
| Aug 21, 2024 | 240.00 | 247.25 | 238.44 | 243.10 | 243.10 | 9,282,416 |
| Aug 20, 2024 | 227.90 | 247.30 | 226.10 | 238.44 | 238.44 | 19,152,844 |
| Aug 19, 2024 | 219.80 | 229.70 | 217.48 | 225.71 | 225.71 | 8,155,742 |
| Aug 16, 2024 | 226.00 | 226.00 | 214.70 | 217.97 | 217.97 | 7,765,975 |
| Aug 14, 2024 | 224.99 | 225.00 | 213.20 | 220.28 | 220.28 | 7,639,592 |
| Aug 13, 2024 | 227.40 | 237.66 | 220.44 | 222.87 | 222.87 | 11,534,194 |
| Aug 12, 2024 | 231.00 | 232.70 | 225.00 | 226.06 | 226.06 | 10,461,561 |
| Aug 9, 2024 | 213.00 | 232.01 | 209.70 | 230.02 | 230.02 | 18,906,610 |
| Aug 8, 2024 | 215.82 | 218.80 | 207.00 | 208.20 | 208.20 | 6,583,869 |
| Aug 7, 2024 | 194.10 | 216.30 | 192.99 | 214.05 | 214.05 | 10,272,546 |
| Aug 6, 2024 | 200.10 | 205.28 | 190.10 | 191.89 | 191.89 | 6,593,925 |
| Aug 5, 2024 | 208.00 | 212.63 | 193.50 | 195.33 | 195.33 | 10,633,749 |
| Aug 2, 2024 | 210.00 | 219.45 | 209.63 | 215.72 | 215.72 | 8,524,605 |
| Aug 1, 2024 | 209.18 | 224.79 | 207.49 | 214.44 | 214.44 | 16,900,302 |
| Jul 31, 2024 | 203.45 | 209.80 | 199.29 | 207.17 | 207.17 | 7,555,013 |
| Jul 30, 2024 | 200.10 | 205.60 | 196.60 | 201.26 | 201.26 | 4,992,829 |
| Jul 29, 2024 | 192.99 | 200.70 | 191.74 | 199.37 | 199.37 | 7,740,488 |
| Jul 26, 2024 | 194.00 | 195.88 | 190.00 | 190.36 | 190.36 | 2,448,322 |
| Jul 25, 2024 | 182.00 | 194.30 | 179.25 | 191.78 | 191.78 | 4,506,327 |
| Jul 24, 2024 | 176.00 | 186.99 | 174.60 | 184.39 | 184.39 | 3,227,069 |
| Jul 23, 2024 | 179.49 | 179.49 | 169.51 | 175.17 | 175.17 | 2,517,241 |
| Jul 22, 2024 | 181.00 | 181.00 | 176.36 | 177.76 | 177.76 | 2,040,413 |
| Jul 19, 2024 | 189.30 | 189.30 | 181.05 | 181.74 | 181.74 | 2,197,896 |
| Jul 18, 2024 | 189.58 | 191.75 | 186.00 | 188.00 | 188.00 | 2,127,735 |
| Jul 16, 2024 | 193.10 | 195.46 | 189.05 | 189.58 | 189.58 | 1,916,423 |
| Jul 15, 2024 | 190.20 | 196.00 | 187.93 | 194.39 | 194.39 | 4,279,101 |
| Jul 12, 2024 | 192.85 | 193.55 | 187.00 | 190.60 | 190.60 | 2,519,326 |
| Jul 11, 2024 | 190.90 | 194.71 | 190.79 | 191.92 | 191.92 | 2,748,761 |
| Jul 10, 2024 | 197.40 | 197.50 | 186.90 | 189.00 | 189.00 | 3,595,272 |
| Jul 9, 2024 | 200.95 | 201.40 | 195.61 | 196.58 | 196.58 | 1,882,558 |
| Jul 8, 2024 | 201.00 | 203.00 | 196.11 | 199.91 | 199.91 | 5,156,874 |
| Jul 5, 2024 | 187.90 | 206.80 | 185.14 | 199.14 | 199.14 | 11,536,346 |
| Jul 4, 2024 | 186.90 | 190.70 | 185.94 | 186.96 | 186.96 | 2,977,663 |
| Jul 3, 2024 | 188.90 | 189.68 | 185.00 | 185.74 | 185.74 | 2,710,041 |
| Jul 2, 2024 | 191.07 | 192.00 | 187.00 | 187.55 | 187.55 | 2,972,657 |
| Jul 1, 2024 | 190.00 | 194.85 | 186.02 | 188.93 | 188.93 | 7,038,002 |
| Jun 28, 2024 | 200.00 | 207.40 | 198.40 | 199.93 | 199.93 | 3,355,098 |
| Jun 27, 2024 | 205.55 | 208.40 | 194.90 | 197.69 | 197.69 | 4,249,020 |
| Jun 26, 2024 | 209.24 | 211.69 | 203.60 | 205.41 | 205.41 | 2,302,946 |
| Jun 25, 2024 | 213.50 | 215.45 | 206.35 | 208.40 | 208.40 | 3,262,637 |
| Jun 24, 2024 | 214.95 | 219.40 | 212.25 | 213.37 | 213.37 | 3,617,039 |
| Jun 21, 2024 | 211.21 | 218.90 | 209.98 | 214.80 | 214.80 | 8,797,504 |
| Jun 20, 2024 | 208.41 | 214.80 | 207.49 | 213.25 | 213.25 | 5,001,212 |
| Jun 19, 2024 | 212.00 | 216.00 | 203.56 | 209.82 | 209.82 | 7,890,324 |
| Jun 18, 2024 | 210.90 | 213.30 | 207.60 | 211.03 | 211.03 | 5,750,817 |
| Jun 14, 2024 | 204.45 | 214.00 | 201.10 | 208.98 | 208.98 | 14,297,358 |
| Jun 13, 2024 | 194.00 | 204.70 | 192.00 | 203.15 | 203.15 | 12,730,373 |
| Jun 12, 2024 | 190.20 | 196.49 | 187.20 | 190.30 | 190.30 | 10,187,557 |
| Jun 11, 2024 | 188.50 | 192.29 | 186.30 | 189.30 | 189.30 | 8,021,216 |
| Jun 10, 2024 | 175.00 | 192.07 | 173.75 | 185.54 | 185.54 | 15,850,843 |
| Jun 7, 2024 | 159.90 | 169.15 | 158.60 | 167.80 | 167.80 | 4,611,123 |
| Jun 6, 2024 | 155.95 | 162.00 | 152.00 | 157.65 | 157.65 | 2,891,532 |
| Jun 5, 2024 | 158.95 | 158.95 | 144.45 | 149.95 | 149.95 | 4,300,375 |
| Jun 4, 2024 | 172.50 | 172.50 | 155.95 | 155.95 | 155.95 | 3,670,554 |
| Jun 3, 2024 | 179.00 | 179.95 | 165.00 | 173.25 | 173.25 | 2,948,747 |
| May 31, 2024 | 169.15 | 169.80 | 162.80 | 166.35 | 166.35 | 1,934,832 |
| May 30, 2024 | 170.50 | 171.75 | 166.50 | 167.10 | 167.10 | 1,159,365 |
| May 29, 2024 | 168.00 | 172.95 | 167.40 | 170.50 | 170.50 | 1,471,035 |
| May 28, 2024 | 171.50 | 173.80 | 167.75 | 168.90 | 168.90 | 2,533,070 |
| May 27, 2024 | 171.80 | 174.65 | 169.00 | 170.00 | 170.00 | 2,277,701 |
| May 24, 2024 | 166.70 | 177.70 | 165.10 | 171.15 | 171.15 | 4,505,438 |
| May 23, 2024 | 168.00 | 169.30 | 165.00 | 166.05 | 166.05 | 1,716,460 |
| May 22, 2024 | 167.95 | 171.65 | 163.00 | 167.35 | 167.35 | 2,262,465 |
| May 21, 2024 | 171.00 | 173.15 | 167.00 | 167.85 | 167.85 | 1,759,162 |
| May 17, 2024 | 172.95 | 173.60 | 169.10 | 170.10 | 170.10 | 1,290,797 |
| May 16, 2024 | 172.50 | 174.80 | 171.20 | 172.35 | 172.35 | 2,038,500 |
| May 15, 2024 | 172.50 | 174.70 | 170.60 | 171.60 | 171.60 | 2,020,823 |
Related Tickers
RPOWER.NS Reliance Power Limited
44.30
-0.02%
JPPOWER.NS Jaiprakash Power Ventures Limited
14.69
+0.82%
ADANIPOWER.NS Adani Power Limited
543.10
+0.61%
JSWENERGY.NS JSW Energy Limited
487.40
+2.62%
TATAPOWER.NS The Tata Power Company Limited
397.95
+0.25%
RPOWER.BO Reliance Power Limited
44.29
-0.05%
NNCL-R.BK Nava Nakorn Public Company Limited
1.5200
+1.33%
6W6.F ZE PAK SA
5.65
+33.25%
GREENPOWER.NS Orient Green Power Company Limited
12.91
+1.89%
PTC.NS PTC India Limited
187.09
+0.94%