NSE - Delayed Quote INR

Reliance Industrial Infrastructure Limited (RIIL.NS)

925.75
+13.60
+(1.49%)
At close: May 23 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025916.00939.00908.50925.75925.75166,714
May 22, 2025919.80922.45904.40912.15912.1567,721
May 21, 2025922.70926.90908.70920.65920.6581,933
May 20, 2025930.70939.90915.00919.60919.60118,244
May 19, 2025928.60947.70919.50928.60928.60154,524
May 16, 2025917.70940.45916.00925.80925.80184,959
May 15, 2025901.00929.30899.50915.45915.45208,888
May 14, 2025883.70919.65882.55899.90899.90209,007
May 13, 2025866.00885.90865.00880.25880.25138,795
May 12, 2025848.00875.00837.00869.65869.65166,561
May 9, 2025805.00820.00796.10811.15811.1586,887
May 8, 2025838.75863.90808.00823.85823.8597,724
May 7, 2025828.00843.00825.10837.25837.2568,714
May 6, 2025873.15880.00844.00847.95847.9581,723
May 5, 2025860.95878.00855.00873.30873.3099,151
May 2, 2025852.00872.80845.10856.70856.7088,728
Apr 30, 2025872.00872.05845.75852.80852.8075,256
Apr 29, 2025870.00885.00868.85872.15872.1572,470
Apr 28, 2025850.00881.00840.55868.80868.80143,633
Apr 25, 2025883.00886.40838.45851.35851.35133,159
Apr 24, 2025871.95888.05869.00879.35879.35116,004
Apr 23, 2025878.05888.75860.00873.25873.25128,165
Apr 22, 2025885.00890.35871.10875.75875.75114,216
Apr 21, 2025844.00891.70840.05879.40879.40322,327
Apr 17, 2025839.35851.95831.00840.70840.70153,579
Apr 16, 2025830.00847.00826.65839.75839.75122,428
Apr 15, 2025806.65828.55806.65823.45823.45111,674
Apr 11, 2025798.95801.95790.00794.45794.4580,805
Apr 9, 2025768.10784.80752.50781.10781.1078,604
Apr 8, 2025774.00784.00757.80770.20770.2099,874
Apr 7, 2025727.05758.20726.45747.00747.00132,206
Apr 4, 2025825.10825.10789.55795.10795.10125,916
Apr 3, 2025801.00835.00801.00825.50825.50113,321
Apr 2, 2025820.00826.70803.80817.80817.80111,152
Apr 1, 2025799.95821.15796.80815.75815.7587,995
Mar 28, 2025810.00853.65802.20807.90807.90238,752
Mar 27, 2025803.00822.00798.10804.55804.55237,257
Mar 26, 2025832.00836.80802.00809.10809.10164,423
Mar 25, 2025851.80855.85825.00833.10833.10160,685
Mar 24, 2025846.65866.70844.90847.40847.40201,258
Mar 21, 2025833.00850.00831.00841.85841.85173,022
Mar 20, 2025836.00840.00824.35830.10830.10228,982
Mar 19, 2025801.00835.70800.35823.25823.25204,096
Mar 18, 2025776.70776.70776.70776.70776.70-
Mar 17, 2025790.00797.00773.00776.70776.70108,970
Mar 13, 2025803.00806.35783.80787.35787.3592,022
Mar 12, 2025807.00813.00781.00796.30796.3069,676
Mar 11, 2025795.55811.85791.50801.40801.4070,806
Mar 10, 2025845.05857.85810.00815.10815.1093,040
Mar 7, 2025821.50864.95821.50842.50842.50158,546
Mar 6, 2025826.00830.95811.60823.25823.2597,996
Mar 5, 2025773.00809.80772.15805.60805.60147,461
Mar 4, 2025749.10786.45741.05774.40774.40171,911
Mar 3, 2025788.05798.70745.60762.25762.25126,285
Feb 28, 2025813.00814.95782.80787.80787.80114,519
Feb 27, 2025840.00841.20817.00822.60822.6075,631
Feb 25, 2025837.00845.90829.00832.75832.7570,402
Feb 24, 2025837.00844.90820.00832.80832.8079,491
Feb 21, 2025859.00879.30842.10845.80845.80104,225
Feb 20, 2025845.00867.90836.95859.75859.75148,294
Feb 19, 2025821.30858.00816.05847.20847.2094,503
Feb 18, 2025846.00855.45818.55822.55822.55105,465
Feb 17, 2025855.00872.00832.00843.15843.15149,357
Feb 14, 2025912.95917.90857.00871.10871.10101,569
Feb 13, 2025902.00915.00893.85905.55905.5583,331
Feb 12, 2025912.60912.60862.55897.75897.75148,921
Feb 11, 2025932.80936.85898.00912.60912.60136,806
Feb 10, 2025954.00956.40927.05935.95935.9570,767
Feb 7, 2025967.00972.20949.00953.45953.45102,619
Feb 6, 2025975.00987.30963.75968.10968.1092,867
Feb 5, 2025963.00989.95963.00971.30971.30118,438
Feb 4, 2025948.00963.45938.55958.35958.35116,785
Feb 3, 2025941.55957.95935.00940.15940.1594,037
Feb 1, 2025973.70994.55952.05968.65968.65105,016
Jan 31, 2025952.90973.10942.35969.60969.60114,444
Jan 30, 2025954.70969.00945.55950.85950.8593,694
Jan 29, 2025924.00956.75924.00950.75950.75111,054
Jan 28, 2025945.00953.70890.90921.25921.25229,229
Jan 27, 2025980.00980.00930.00939.55939.55142,201
Jan 24, 20251,004.401,011.00975.10987.55987.55110,440
Jan 23, 2025995.151,010.00988.101,000.901,000.90101,952
Jan 22, 20251,013.001,015.70979.10997.40997.40116,482
Jan 21, 20251,038.701,051.001,003.551,008.301,008.30199,463
Jan 20, 20251,030.901,051.101,016.951,037.151,037.15156,469
Jan 17, 20251,025.001,039.701,014.551,021.101,021.10132,713
Jan 16, 20251,002.051,045.951,002.051,024.801,024.80187,000
Jan 15, 20251,007.001,035.801,004.101,012.051,012.05179,924
Jan 14, 2025979.001,009.60971.001,003.251,003.25186,043
Jan 13, 20251,028.101,028.10966.00973.20973.20257,723
Jan 10, 20251,080.001,087.901,031.301,036.601,036.60211,961
Jan 9, 20251,123.801,123.801,081.201,088.451,088.45114,974
Jan 8, 20251,131.001,139.751,110.001,116.851,116.85179,135
Jan 7, 20251,100.001,174.001,095.551,135.801,135.80444,272
Jan 6, 20251,175.001,175.001,080.001,086.501,086.50302,786
Jan 3, 20251,199.951,218.901,172.001,179.551,179.55691,617
Jan 2, 20251,085.001,259.701,052.651,207.751,207.752,553,243
Jan 1, 20251,083.901,109.001,079.501,084.201,084.20208,032
Dec 31, 20241,082.901,087.001,067.551,083.001,083.00122,975
Dec 30, 20241,054.001,150.001,054.001,094.751,094.75740,250
Dec 27, 20241,046.001,056.951,041.501,050.301,050.3097,382
Dec 26, 20241,062.801,065.001,041.101,044.501,044.50130,903
Dec 24, 20241,062.001,072.001,050.001,054.501,054.5081,418
Dec 23, 20241,090.001,094.001,052.851,059.851,059.85163,181
Dec 20, 20241,114.001,127.201,072.151,079.051,079.05149,685
Dec 19, 20241,119.001,125.001,106.701,110.401,110.40120,954
Dec 18, 20241,150.001,159.401,127.051,131.201,131.20118,783
Dec 17, 20241,162.001,171.651,148.101,153.651,153.65137,278
Dec 16, 20241,182.901,197.701,155.551,162.001,162.00234,408
Dec 13, 20241,181.051,194.201,130.101,169.551,169.55246,115
Dec 12, 20241,200.001,206.501,180.001,188.301,188.30127,695
Dec 11, 20241,186.001,222.001,185.951,200.351,200.35329,828
Dec 10, 20241,196.001,214.951,181.501,189.601,189.60207,390
Dec 9, 20241,196.501,213.001,186.001,194.901,194.90137,915
Dec 6, 20241,205.701,208.801,190.801,195.351,195.35143,540
Dec 5, 20241,225.001,237.901,191.701,200.851,200.85324,375
Dec 4, 20241,203.401,237.001,197.351,217.051,217.05628,731
Dec 3, 20241,205.101,218.101,194.151,202.601,202.60172,392
Dec 2, 20241,170.001,227.151,162.601,205.251,205.25349,591
Nov 29, 20241,174.701,193.501,165.101,173.751,173.75189,786
Nov 28, 20241,179.001,198.701,160.001,171.801,171.80338,066
Nov 27, 20241,141.001,208.001,135.001,181.551,181.55755,777
Nov 26, 20241,163.001,173.651,134.001,140.601,140.60284,007
Nov 25, 20241,060.001,209.001,058.151,170.401,170.401,601,154
Nov 22, 20241,004.951,034.35999.151,031.201,031.20118,953
Nov 21, 20241,009.001,012.45992.10996.05996.05100,507
Nov 19, 20241,015.951,033.001,005.601,010.851,010.85105,870
Nov 18, 20241,025.501,029.001,000.001,004.401,004.40125,665
Nov 14, 20241,026.701,045.001,019.101,025.051,025.05124,887
Nov 13, 20241,069.001,071.351,015.101,018.351,018.35180,918
Nov 12, 20241,086.001,102.801,060.501,077.001,077.0097,557
Nov 11, 20241,094.101,101.001,080.001,082.001,082.0097,563
Nov 8, 20241,138.351,138.351,100.051,104.201,104.2090,337
Nov 7, 20241,144.001,157.001,134.101,137.751,137.75103,813
Nov 6, 20241,120.001,147.101,120.001,140.901,140.90175,592
Nov 5, 20241,091.001,120.851,089.651,113.701,113.70117,160
Nov 4, 20241,121.401,123.701,091.001,095.851,095.8598,607
Nov 1, 20241,123.701,130.001,122.001,125.551,125.5531,805
Oct 31, 20241,102.001,126.401,102.001,118.601,118.6098,555
Oct 30, 20241,083.001,121.951,076.901,106.301,106.30159,131
Oct 29, 20241,088.001,108.001,057.551,086.201,086.20300,853
Oct 28, 20241,083.001,111.101,056.401,086.351,086.35204,950
Oct 25, 20241,133.701,142.001,071.051,079.001,079.00222,836
Oct 24, 20241,150.001,159.001,126.851,132.251,132.25124,551
Oct 23, 20241,141.051,159.001,112.001,148.301,148.30162,202
Oct 22, 20241,187.101,199.001,128.551,138.101,138.10170,676
Oct 21, 20241,216.001,236.001,195.001,199.951,199.95140,688
Oct 18, 20241,195.001,218.451,174.001,209.951,209.95175,182
Oct 17, 20241,225.001,232.001,199.001,202.601,202.60168,569
Oct 16, 20241,202.201,269.801,200.201,222.251,222.25396,799
Oct 15, 20241,227.001,233.001,200.351,207.751,207.75135,076
Oct 14, 20241,220.001,238.951,206.051,223.901,223.90344,322
Oct 11, 20241,187.951,274.701,182.401,218.251,218.25856,774
Oct 10, 20241,179.801,199.701,177.001,182.851,182.85212,479
Oct 9, 20241,180.001,207.001,169.651,172.351,172.35189,759
Oct 8, 20241,125.001,176.001,121.001,168.401,168.40191,437
Oct 7, 20241,191.001,204.001,124.001,130.601,130.60275,458
Oct 4, 20241,189.001,228.001,158.751,186.701,186.70416,911
Oct 3, 20241,229.001,238.001,185.201,191.351,191.35188,385
Oct 1, 20241,259.001,269.901,240.351,246.051,246.05182,703
Sep 30, 20241,266.851,278.001,245.601,254.701,254.70227,188
Sep 27, 20241,288.451,306.001,265.001,272.351,272.35370,839
Sep 26, 20241,280.901,325.001,262.001,284.701,284.70728,394
Sep 25, 20241,301.001,343.751,267.051,272.801,272.80751,922
Sep 24, 20241,368.001,384.701,300.001,309.251,309.251,365,278
Sep 23, 20241,163.501,395.001,163.001,384.901,384.904,197,885
Sep 20, 20241,153.001,168.551,135.501,162.551,162.55160,384
Sep 19, 20241,165.951,168.901,119.101,139.701,139.70105,827
Sep 18, 20241,172.701,177.001,150.001,157.551,157.5573,785
Sep 17, 20241,181.451,188.901,170.051,173.801,173.80116,357
Sep 16, 20241,179.701,194.501,174.201,181.451,181.4584,204
Sep 13, 20241,167.001,192.001,165.051,170.701,170.70139,246
Sep 12, 20241,153.951,182.001,146.701,167.351,167.35143,684
Sep 11, 20241,167.001,172.701,147.051,149.201,149.2065,619
Sep 10, 20241,156.001,176.151,156.001,166.901,166.9094,647
Sep 9, 20241,168.001,170.651,146.001,153.801,153.8071,520
Sep 6, 20241,184.901,189.251,160.101,164.151,164.1599,548
Sep 5, 20241,202.551,204.801,182.601,185.851,185.8573,613
Sep 4, 20241,171.001,202.451,171.001,195.501,195.50103,263
Sep 3, 20241,193.801,194.951,180.001,183.651,183.6587,076
Sep 2, 20241,194.101,204.901,184.051,190.601,190.60114,495
Aug 30, 20241,205.001,222.001,190.001,191.651,191.65140,087
Aug 29, 20241,218.001,233.001,201.001,214.351,214.35250,734
Aug 28, 20241,213.301,239.001,212.551,215.651,215.65199,158
Aug 27, 20241,213.951,229.501,208.501,212.601,212.60138,260
Aug 26, 20241,219.001,236.951,208.001,213.251,213.25175,530
Aug 23, 20241,229.951,231.701,197.001,200.051,200.05127,104
Aug 22, 20241,221.501,261.001,218.201,224.951,224.95265,249
Aug 21, 20241,212.501,234.001,206.551,215.401,215.40201,029
Aug 20, 20241,215.201,235.801,207.501,211.901,211.90261,344
Aug 19, 20241,179.001,218.001,178.001,207.951,207.95256,454
Aug 16, 20241,149.951,177.151,147.101,169.701,169.70141,036
Aug 14, 20241,197.001,199.301,086.001,141.001,141.00265,256
Aug 13, 20241,206.701,225.451,181.201,185.251,185.25129,570
Aug 12, 20241,190.001,214.001,179.101,201.451,201.45156,386
Aug 9, 20241,199.701,217.001,190.051,202.051,202.05184,877
Aug 8, 20241,206.051,228.951,185.001,188.701,188.70186,698
Aug 7, 20241,205.951,222.001,195.201,213.251,213.25148,516
Aug 6, 20241,195.951,221.001,185.001,189.451,189.45183,118
Aug 5, 20241,243.601,243.601,170.001,178.001,178.00238,258
Aug 2, 20241,265.001,273.751,253.001,259.401,259.40141,545
Aug 1, 20241,325.001,332.501,276.601,280.901,280.90246,113
Jul 31, 20241,307.001,321.001,291.751,314.101,314.10219,409
Jul 30, 20241,281.001,327.001,280.301,299.201,299.20258,076
Jul 29, 20241,285.001,300.551,277.001,279.651,279.65148,288
Jul 26, 20241,266.001,291.101,266.001,275.351,275.35176,495
Jul 25, 20241,263.101,283.801,258.851,262.051,262.05134,611
Jul 24, 20241,247.001,288.501,246.951,275.301,275.30211,754
Jul 23, 20241,254.001,286.501,201.551,252.651,252.65313,353
Jul 22, 20241,231.651,257.601,219.101,247.001,247.00135,263
Jul 19, 20241,320.001,324.951,231.001,237.501,237.50341,506
Jul 18, 20241,348.101,358.701,314.001,322.151,322.15209,343
Jul 16, 20241,349.401,371.151,337.001,350.951,350.95174,464
Jul 15, 20241,354.001,360.701,335.201,348.451,348.45171,932
Jul 12, 20241,361.001,379.851,345.601,349.601,349.60207,643
Jul 11, 20241,354.701,372.701,347.651,355.751,355.75202,381
Jul 10, 20241,380.001,392.601,325.001,345.801,345.80290,289
Jul 9, 20241,400.001,432.001,375.951,381.701,381.70388,961
Jul 8, 20241,394.001,422.001,381.051,396.501,396.50395,864
Jul 5, 20241,378.501,410.301,372.251,389.901,389.90362,937
Jul 4, 20241,377.001,405.251,371.351,380.151,380.15366,553
Jul 3, 20241,387.001,396.851,362.401,371.351,371.35292,339
Jul 2, 20241,407.001,442.001,362.801,377.251,377.251,044,048
Jul 1, 20241,357.351,413.901,352.001,401.101,401.10798,058
Jun 28, 20241,331.901,423.901,330.151,353.501,353.501,948,317
Jun 27, 20241,332.701,369.651,313.001,324.301,324.30357,023
Jun 26, 20241,330.001,347.351,325.051,331.301,331.30248,171
Jun 25, 20241,335.001,374.001,322.301,327.801,327.80369,016
Jun 24, 20241,328.001,363.301,303.551,330.001,330.00351,945
Jun 21, 20241,342.001,354.701,325.001,330.801,330.80181,624
Jun 20, 20241,330.001,360.651,328.001,337.951,337.95315,959
Jun 19, 20241,354.001,360.651,322.251,331.551,331.55256,730
Jun 18, 20241,332.001,377.301,316.151,349.601,349.60721,670
Jun 14, 20241,326.001,348.401,313.001,328.901,328.90311,135
Jun 13, 20241,323.001,396.001,315.901,321.401,321.40928,959
Jun 12, 20241,357.051,374.001,312.001,317.801,317.80950,845
Jun 11, 20241,220.001,375.001,219.601,361.551,361.552,997,382
Jun 10, 20241,217.001,246.401,211.201,218.051,218.05192,471
Jun 7, 20241,170.001,234.251,168.001,208.151,208.15350,797
Jun 6, 20241,135.051,192.351,135.051,167.251,167.25196,361
Jun 5, 2024 3.5 Dividend
Jun 5, 20241,095.001,135.151,041.051,123.701,123.70237,296
Jun 4, 20241,234.001,235.001,022.751,071.801,068.30344,454
Jun 3, 20241,230.001,269.001,213.201,237.151,233.11245,269
May 31, 20241,183.701,198.601,175.351,181.851,177.99124,135
May 30, 20241,205.001,216.451,175.001,178.601,174.75157,752
May 29, 20241,210.001,227.001,209.451,214.201,210.2370,660
May 28, 20241,242.151,250.951,215.001,223.601,219.60138,456
May 27, 20241,245.951,259.951,222.001,236.151,232.11218,178
May 24, 20241,232.001,278.551,230.201,243.401,239.34294,151
May 23, 20241,245.801,253.901,225.701,234.051,230.02183,913

Related Tickers

GAYAPROJ.NS Gayatri Projects Limited
6.69
0.00%
 
BLKASHYAP.NS B.L. Kashyap and Sons Limited
73.60
+4.09%
 
BGRENERGY.NS BGR Energy Systems Limited
119.80
+1.27%
 
CAPACITE.NS Capacit'e Infraprojects Limited
359.90
+0.84%
 
EMSLIMITED.NS EMS Limited
651.10
+1.24%
 
WALCHANNAG.NS Walchandnagar Industries Limited
202.48
-3.54%
 
IRCON.NS Ircon International Limited
183.96
-0.84%
 
LT.BO Larsen & Toubro Limited
3,600.00
+1.39%
 
RITES.NS RITES Limited
273.59
+0.03%
 
ENGINERSIN.NS Engineers India Limited
199.46
-0.62%