BSE - Delayed Quote INR

Reliance Industrial Infrastructure Limited (RIIL.BO)

928.90
+6.75
+(0.73%)
At close: May 28 at 3:43:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 28, 2025902.05959.65902.05928.90928.9017,201
May 27, 2025917.00925.00908.95922.15922.157,082
May 26, 2025967.95967.95915.75917.00917.002,881
May 23, 2025912.05939.00910.85924.30924.309,824
May 22, 2025918.25921.50905.00912.00912.003,214
May 21, 2025925.80926.40908.85920.70920.705,736
May 20, 2025935.80939.95914.25916.30916.307,629
May 19, 2025937.85946.45920.00927.75927.7510,339
May 16, 2025920.00939.80917.10925.45925.4524,200
May 15, 2025902.00929.00901.05916.20916.207,828
May 14, 2025887.95918.00883.55899.75899.7510,873
May 13, 2025866.00885.20866.00879.80879.808,724
May 12, 2025838.95875.00838.95870.20870.2012,676
May 9, 2025811.30818.15797.50809.05809.054,932
May 8, 2025840.10862.60807.25820.20820.209,220
May 7, 2025800.05842.45800.05837.95837.953,524
May 6, 2025873.90879.05842.45847.25847.254,825
May 5, 2025847.90876.95847.90871.90871.907,554
May 2, 2025852.65872.80849.05856.15856.156,534
Apr 30, 2025871.75871.75848.60852.65852.653,596
Apr 29, 2025869.05884.00869.05871.80871.808,435
Apr 28, 2025851.40881.20840.05869.35869.3510,369
Apr 25, 2025887.95887.95840.00850.60850.6014,121
Apr 24, 2025873.00887.10867.50880.65880.658,066
Apr 23, 2025882.95887.00859.00873.70873.707,964
Apr 22, 2025889.90890.00871.85875.10875.103,337
Apr 21, 2025848.95891.00840.55879.35879.3512,710
Apr 17, 2025833.75851.00831.00839.25839.2510,930
Apr 16, 2025833.60845.00827.00839.40839.4013,024
Apr 15, 2025810.40827.55807.00823.85823.858,688
Apr 11, 2025795.85801.60790.45794.50794.506,233
Apr 9, 2025777.95783.15753.45780.15780.154,784
Apr 8, 2025774.00782.80758.45768.95768.958,537
Apr 7, 2025750.00759.80728.05746.90746.9014,965
Apr 4, 2025820.15820.15790.00795.25795.254,330
Apr 3, 2025807.80834.80805.00825.25825.257,569
Apr 2, 2025812.00826.20804.10818.80818.804,834
Apr 1, 2025800.05819.95800.05815.95815.955,396
Mar 28, 2025809.90853.00800.40807.05807.059,732
Mar 27, 2025796.35822.15796.35803.80803.807,762
Mar 26, 2025832.40836.75802.60806.95806.959,430
Mar 25, 2025858.95858.95825.50832.40832.4011,102
Mar 24, 2025854.90868.35845.00847.90847.907,577
Mar 21, 2025828.00850.00828.00841.75841.759,635
Mar 20, 2025835.00840.40825.00829.50829.5013,025
Mar 19, 2025795.05835.15795.05822.50822.5011,650
Mar 18, 2025775.05808.00775.05796.50796.508,535
Mar 17, 2025792.00800.05772.30776.45776.459,312
Mar 13, 2025795.15806.40785.00787.70787.706,667
Mar 12, 2025834.00834.00789.45797.95797.953,339
Mar 11, 2025800.05811.05791.25799.85799.858,984
Mar 10, 2025845.95853.85810.00814.35814.355,534
Mar 7, 2025827.00864.95824.15843.25843.2518,362
Mar 6, 2025821.00828.70813.45824.15824.158,186
Mar 5, 2025788.50810.00780.25805.60805.6011,593
Mar 4, 2025756.75782.60741.05773.15773.157,534
Mar 3, 2025762.05800.10745.45756.80756.809,676
Feb 28, 2025820.05820.05782.65788.15788.1512,655
Feb 27, 2025832.00844.00816.05822.75822.757,159
Feb 25, 2025839.90845.35830.00833.50833.503,894
Feb 24, 2025835.00845.60819.70832.45832.454,833
Feb 21, 2025851.00877.90842.55846.10846.105,509
Feb 20, 2025832.00868.35832.00859.95859.957,427
Feb 19, 2025823.10858.45823.10846.15846.158,137
Feb 18, 2025845.05852.75818.25823.95823.956,428
Feb 17, 2025859.85870.90831.20842.35842.3511,889
Feb 14, 2025912.05915.35858.00871.30871.309,143
Feb 13, 2025885.05915.75885.05906.00906.006,383
Feb 12, 2025913.15913.15863.15898.90898.9011,928
Feb 11, 2025936.50936.50898.90913.15913.157,020
Feb 10, 2025956.00957.40927.35936.35936.357,575
Feb 7, 2025989.00989.00949.25953.85953.855,890
Feb 6, 2025975.10988.00961.55965.35965.356,865
Feb 5, 2025976.30991.10967.80970.60970.6012,089
Feb 4, 2025958.80962.95939.45957.25957.258,823
Feb 3, 2025944.75958.90935.50940.00940.008,013
Feb 1, 2025978.65994.55952.05967.75967.7510,545
Jan 31, 2025951.00973.00941.55969.65969.6515,226
Jan 30, 2025959.90968.05946.10950.95950.9515,994
Jan 29, 2025920.00955.15920.00951.35951.3511,492
Jan 28, 2025949.90949.90890.60923.65923.6531,812
Jan 27, 2025971.00977.10931.10940.50940.5015,006
Jan 24, 20251,000.101,010.00976.70987.65987.656,166
Jan 23, 2025997.001,009.10989.001,001.251,001.256,430
Jan 22, 20251,028.001,028.00980.00996.95996.959,316
Jan 21, 20251,053.951,053.951,002.951,007.801,007.8015,007
Jan 20, 20251,039.301,052.151,017.001,036.901,036.9019,589
Jan 17, 20251,016.301,039.401,015.601,021.651,021.6515,804
Jan 16, 20251,012.001,045.301,000.051,024.651,024.6514,110
Jan 15, 20251,026.951,036.951,004.951,012.001,012.0018,902
Jan 14, 2025990.001,009.10971.101,004.351,004.3513,866
Jan 13, 20251,029.701,030.00965.10975.60975.6028,773
Jan 10, 20251,080.001,086.701,032.401,036.651,036.6515,491
Jan 9, 20251,108.051,121.201,082.001,087.251,087.2510,361
Jan 8, 20251,133.001,140.751,110.451,117.251,117.2515,322
Jan 7, 20251,105.701,173.601,100.151,135.651,135.6540,660
Jan 6, 20251,160.051,174.351,082.001,088.401,088.4020,222
Jan 3, 20251,204.451,218.051,171.301,180.701,180.7045,043
Jan 2, 20251,085.001,259.651,053.251,205.751,205.75125,402
Jan 1, 20251,083.001,109.001,080.001,083.801,083.8013,432
Dec 31, 20241,094.301,094.301,069.401,083.801,083.808,790
Dec 30, 20241,070.001,149.001,058.501,100.401,100.4050,604
Dec 27, 20241,050.001,056.751,042.851,049.701,049.705,559
Dec 26, 20241,077.301,077.301,041.501,044.801,044.8011,151
Dec 24, 20241,073.951,073.951,051.001,053.501,053.506,967
Dec 23, 20241,100.251,100.251,053.951,060.701,060.7011,775
Dec 20, 20241,139.951,139.951,074.001,078.651,078.6511,035
Dec 19, 20241,091.851,124.901,091.851,110.551,110.5510,767
Dec 18, 20241,164.951,164.951,127.251,131.651,131.6510,275
Dec 17, 20241,184.501,184.501,148.651,154.701,154.704,784
Dec 16, 20241,177.701,197.301,157.001,161.251,161.2513,579
Dec 13, 20241,199.951,199.951,139.801,170.151,170.1512,470
Dec 12, 20241,200.051,206.501,181.051,186.301,186.307,104
Dec 11, 20241,182.051,224.101,182.051,199.451,199.459,993
Dec 10, 20241,199.301,215.851,182.001,189.051,189.0520,229
Dec 9, 20241,195.501,212.051,184.651,195.301,195.307,554
Dec 6, 20241,203.801,209.401,192.001,194.351,194.356,885
Dec 5, 20241,229.051,237.001,195.001,199.701,199.7022,048
Dec 4, 20241,207.001,237.001,198.751,217.801,217.8023,545
Dec 3, 20241,205.001,217.801,195.001,201.301,201.306,537
Dec 2, 20241,179.901,226.551,163.451,204.701,204.7022,654
Nov 29, 20241,184.301,193.301,166.051,174.951,174.9516,708
Nov 28, 20241,186.351,198.001,166.601,169.051,169.0511,916
Nov 27, 20241,133.051,208.351,133.051,180.851,180.8534,893
Nov 26, 20241,163.001,174.001,134.401,139.651,139.6510,857
Nov 25, 20241,067.751,210.001,059.301,166.451,166.45108,521
Nov 22, 20241,004.651,034.201,000.001,031.251,031.259,505
Nov 21, 20241,012.101,013.45993.55995.60995.6012,201
Nov 19, 20241,014.951,032.951,006.251,012.101,012.106,308
Nov 18, 20241,042.951,042.951,000.201,004.751,004.757,020
Nov 14, 20241,026.901,045.001,020.001,024.101,024.107,244
Nov 13, 20241,061.001,072.501,014.301,016.551,016.5518,328
Nov 12, 20241,083.051,103.951,065.001,073.701,073.7019,200
Nov 11, 20241,102.151,102.151,080.001,082.151,082.155,703
Nov 8, 20241,138.551,138.551,101.001,105.101,105.104,289
Nov 7, 20241,153.001,157.501,132.901,136.501,136.5016,795
Nov 6, 20241,114.001,147.501,114.001,141.901,141.9013,497
Nov 4, 20241,127.001,127.001,091.351,095.001,095.007,336
Nov 1, 20241,129.901,130.151,121.251,125.701,125.703,093
Oct 31, 20241,118.651,126.851,103.901,118.701,118.705,364
Oct 29, 20241,100.001,104.351,071.001,085.351,085.3510,436
Oct 28, 20241,082.551,111.451,057.051,086.151,086.1519,604
Oct 25, 20241,137.301,141.001,072.001,079.851,079.8515,371
Oct 24, 20241,149.501,159.951,127.101,132.101,132.106,947
Oct 23, 20241,149.951,157.601,114.001,148.101,148.1013,415
Oct 22, 20241,197.601,198.251,129.451,137.801,137.8012,747
Oct 21, 20241,226.001,234.201,195.701,200.201,200.207,504
Oct 18, 20241,195.051,219.301,175.001,208.151,208.158,562
Oct 17, 20241,224.601,232.751,196.551,200.951,200.958,100
Oct 16, 20241,205.251,269.001,202.001,222.101,222.1023,696
Oct 15, 20241,230.651,231.151,202.001,207.101,207.108,340
Oct 14, 20241,242.001,242.001,206.551,223.451,223.4513,007
Oct 11, 20241,182.001,272.801,182.001,217.451,217.4549,243
Oct 10, 20241,188.001,199.701,177.501,181.401,181.4011,637
Oct 9, 20241,173.401,205.601,170.001,172.101,172.1013,617
Oct 8, 20241,125.751,178.801,120.651,169.451,169.4513,813
Oct 7, 20241,184.051,204.001,124.551,130.151,130.1520,425
Oct 4, 20241,181.151,228.601,159.351,187.151,187.1528,677
Oct 3, 20241,221.151,239.001,188.551,191.751,191.7514,134
Oct 1, 20241,260.051,269.051,242.701,245.201,245.2015,142
Sep 30, 20241,270.751,276.751,246.001,255.451,255.4513,592
Sep 27, 20241,297.001,306.451,265.001,271.301,271.3015,078
Sep 26, 20241,285.001,324.701,263.001,284.351,284.3545,651
Sep 25, 20241,303.901,342.051,266.401,272.751,272.7542,468
Sep 24, 20241,371.001,384.801,301.751,310.001,310.0067,370
Sep 23, 20241,181.901,393.251,163.351,388.301,388.30267,640
Sep 20, 20241,168.751,168.751,134.801,161.051,161.0511,813
Sep 19, 20241,165.451,168.451,120.001,140.601,140.606,563
Sep 18, 20241,183.351,183.351,150.001,156.551,156.554,716
Sep 17, 20241,176.401,189.001,171.401,174.301,174.305,098
Sep 16, 20241,190.001,194.001,174.501,180.651,180.654,203
Sep 13, 20241,168.951,192.001,165.001,170.101,170.107,849
Sep 12, 20241,153.501,181.601,146.051,168.951,168.9510,262
Sep 11, 20241,168.801,171.901,147.401,149.501,149.501,947
Sep 10, 20241,156.001,176.351,156.001,166.451,166.459,828
Sep 9, 20241,170.901,170.901,145.351,153.701,153.705,868
Sep 6, 20241,185.501,189.951,161.001,165.101,165.106,119
Sep 5, 20241,208.651,208.651,179.901,184.351,184.357,111
Sep 4, 20241,182.001,203.701,173.651,196.251,196.255,528
Sep 3, 20241,209.451,209.451,180.551,183.501,183.503,304
Sep 2, 20241,213.951,213.951,184.051,189.851,189.857,892
Aug 30, 20241,213.951,219.201,190.051,191.551,191.556,452
Aug 29, 20241,218.001,233.451,200.801,213.951,213.9512,204
Aug 28, 20241,215.001,238.001,211.501,214.101,214.1013,497
Aug 26, 20241,202.251,235.651,202.251,212.901,212.907,034
Aug 23, 20241,236.651,236.651,197.801,199.701,199.707,566
Aug 22, 20241,220.001,260.901,219.001,224.751,224.7511,394
Aug 21, 20241,212.001,234.651,208.351,215.701,215.709,778
Aug 20, 20241,217.651,234.901,209.701,211.851,211.8517,737
Aug 19, 20241,181.401,217.551,179.701,207.501,207.5019,970
Aug 16, 20241,155.051,177.751,149.551,170.001,170.0010,732
Aug 14, 20241,193.001,196.801,118.001,141.601,141.6019,153
Aug 13, 20241,214.951,225.651,181.251,185.401,185.407,756
Aug 12, 20241,165.251,214.251,165.251,202.551,202.559,150
Aug 9, 20241,202.001,216.551,191.101,201.601,201.6010,557
Aug 8, 20241,211.151,227.351,185.001,188.351,188.3513,083
Aug 7, 20241,204.251,220.901,195.851,214.001,214.0012,201
Aug 6, 20241,180.001,220.901,180.001,189.651,189.6518,281
Aug 5, 20241,235.051,243.351,170.001,178.301,178.3038,583
Aug 2, 20241,273.001,274.101,256.001,260.451,260.456,980
Aug 1, 20241,328.001,334.101,277.951,280.601,280.6023,871
Jul 31, 20241,298.551,321.001,292.301,313.301,313.3014,361
Jul 30, 20241,289.001,327.651,282.551,298.551,298.5524,693
Jul 29, 20241,281.051,299.951,278.001,281.001,281.0014,105
Jul 26, 20241,267.951,290.901,267.951,276.101,276.1013,400
Jul 25, 20241,267.401,283.001,259.951,261.701,261.7012,076
Jul 24, 20241,242.051,288.601,242.051,275.101,275.1015,307
Jul 23, 20241,270.001,286.301,204.051,251.801,251.8051,070
Jul 22, 20241,236.901,257.751,219.051,246.501,246.5017,221
Jul 19, 20241,321.551,321.551,232.151,238.701,238.7018,659
Jul 18, 20241,348.001,358.201,314.101,321.801,321.8021,455
Jul 16, 20241,353.001,371.001,337.101,349.951,349.9510,785
Jul 15, 20241,330.001,360.551,330.001,349.151,349.157,383
Jul 12, 20241,355.001,379.001,347.301,348.151,348.159,277
Jul 11, 20241,350.001,372.551,348.951,354.701,354.707,456
Jul 10, 20241,376.901,392.001,326.051,345.101,345.1017,077
Jul 9, 20241,419.001,430.151,378.001,381.651,381.6521,136
Jul 8, 20241,389.351,421.001,382.001,396.551,396.5513,729
Jul 5, 20241,390.001,410.151,373.001,388.151,388.1530,835
Jul 4, 20241,396.601,405.001,372.801,380.201,380.2016,558
Jul 3, 20241,394.301,396.051,365.051,370.551,370.557,659
Jul 2, 20241,401.051,441.951,366.401,376.601,376.6045,005
Jul 1, 20241,369.751,412.951,351.551,401.251,401.2544,443
Jun 28, 20241,325.051,422.101,325.051,353.551,353.55112,943
Jun 27, 20241,329.701,369.401,312.551,324.301,324.3031,516
Jun 26, 20241,321.001,347.001,321.001,331.751,331.7513,337
Jun 25, 20241,336.551,373.401,325.001,326.801,326.8014,849
Jun 24, 20241,340.001,363.101,304.001,329.401,329.4019,923
Jun 21, 20241,349.351,352.001,326.401,330.301,330.307,196
Jun 20, 20241,306.001,360.051,306.001,336.151,336.1517,527
Jun 19, 20241,366.651,366.651,322.451,330.901,330.9019,666
Jun 18, 20241,325.001,381.551,317.001,350.151,350.1528,338
Jun 14, 20241,327.001,348.001,313.651,327.851,327.8517,169
Jun 13, 20241,318.151,396.001,316.001,321.201,321.2046,316
Jun 12, 20241,359.951,374.651,314.001,318.051,318.0534,602
Jun 11, 20241,229.901,374.801,219.451,360.551,360.55146,754
Jun 10, 20241,220.001,245.901,213.251,220.151,220.157,135
Jun 7, 20241,166.551,234.201,166.551,207.351,207.3515,447
Jun 6, 20241,149.301,193.451,135.901,166.551,166.5516,927
Jun 5, 2024 3.5 Dividend
Jun 5, 20241,087.051,134.851,043.651,121.801,121.8022,859
Jun 4, 20241,222.151,255.001,028.001,082.801,079.3033,870
Jun 3, 20241,211.051,255.001,211.051,234.451,230.4622,473
May 31, 20241,178.201,198.201,176.051,182.251,178.435,599
May 30, 20241,205.651,214.901,175.051,178.151,174.347,951
May 29, 20241,211.851,225.601,210.001,213.751,209.838,024
May 28, 20241,244.951,250.901,215.351,224.901,220.9411,913

Related Tickers

NCC.BO NCC Limited
237.40
+1.43%
 
WALCHANNAG.NS Walchandnagar Industries Limited
214.85
+0.65%
 
PRAJIND.NS Praj Industries Limited
486.85
-0.61%
 
IRCON.NS Ircon International Limited
191.18
+1.12%
 
RVNL.NS Rail Vikas Nigam Limited
416.15
+0.17%