Reliance Infrastructure

RLIN
🏛️ india →
247.25
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 136.30 140.75 136.30 137.70 0.1M
2022-12-29 137.20 137.20 133.60 135.90 0.1M
2022-12-28 134.50 141.20 134.35 136.70 0.2M
2022-12-27 128.50 135.10 127.40 135.10 0.3M
2022-12-26 124.00 132.30 122.30 128.70 0.4M
2022-12-23 132.70 132.70 128.40 128.40 0.1M
2022-12-22 143.00 144.00 135.15 135.15 0.2M
2022-12-21 150.20 150.55 142.20 142.25 0.2M
2022-12-20 151.00 152.10 148.35 149.65 0.1M
2022-12-19 152.20 153.90 149.10 150.75 0.1M
2022-12-16 151.05 154.70 147.20 151.00 0.1M
2022-12-15 154.30 155.25 148.35 148.50 0.2M
2022-12-14 155.10 162.10 153.40 156.15 0.4M
2022-12-13 163.70 163.90 156.60 157.35 0.3M
2022-12-12 155.00 162.40 153.00 161.95 0.4M
2022-12-09 155.70 160.65 154.00 154.70 0.2M
2022-12-08 155.10 156.75 152.30 154.10 0.1M
2022-12-07 157.55 157.90 152.60 154.15 0.1M
2022-12-06 156.00 160.75 155.60 156.30 0.2M
2022-12-05 160.55 164.70 157.10 158.05 0.1M
2022-12-02 157.90 163.65 155.00 163.05 0.1M
2022-12-01 157.70 158.80 154.65 155.90 0.1M
2022-11-30 154.05 160.00 152.45 156.60 0.3M
2022-11-29 153.05 157.95 152.30 154.15 0.0M
2022-11-28 154.95 159.00 152.10 153.40 0.1M
2022-11-25 145.55 154.00 145.25 153.95 0.1M
2022-11-24 145.00 150.00 144.05 146.70 0.0M
2022-11-23 142.00 147.30 141.55 145.85 0.0M
2022-11-22 146.80 147.80 140.65 141.55 0.1M
2022-11-21 147.90 148.00 144.00 145.35 0.0M
2022-11-18 147.35 151.90 147.20 147.80 0.1M
2022-11-17 146.35 150.65 145.35 146.05 0.0M
2022-11-16 151.40 153.00 147.70 148.50 0.1M
2022-11-15 153.40 156.90 148.95 151.40 0.1M
2022-11-14 148.90 153.40 145.00 153.30 0.1M
2022-11-11 145.90 149.00 143.10 146.10 0.1M
2022-11-10 146.70 149.30 141.90 143.45 0.1M
2022-11-09 152.50 154.90 145.90 146.70 0.1M
2022-11-07 148.90 154.30 145.00 153.55 0.1M
2022-11-04 138.70 147.10 138.70 147.10 0.1M
2022-11-03 138.50 142.25 138.50 140.10 0.0M
2022-11-02 140.95 142.40 139.00 140.85 0.0M
2022-11-01 141.15 143.10 139.50 140.90 0.0M
2022-10-31 143.10 144.00 137.75 140.60 0.0M
2022-10-28 140.75 143.80 140.65 141.80 0.0M
2022-10-27 140.35 142.40 139.10 141.80 0.1M
2022-10-25 141.45 142.60 139.00 141.85 0.0M
2022-10-24 140.60 143.55 140.60 141.45 0.0M
2022-10-21 140.00 144.60 137.45 142.45 0.1M
2022-10-20 141.95 141.95 138.50 139.10 0.0M
2022-10-19 143.35 143.40 140.00 141.10 0.1M
2022-10-18 141.00 145.75 139.20 143.60 0.1M
2022-10-17 138.00 143.80 135.55 138.85 0.1M
2022-10-14 144.00 145.70 138.00 139.10 0.0M
2022-10-13 143.05 146.00 138.20 142.25 0.0M
2022-10-12 147.05 147.05 141.95 142.15 0.2M
2022-10-11 154.60 156.35 149.40 149.40 0.4M
2022-10-10 157.00 158.90 154.75 157.25 0.1M
2022-10-07 148.90 151.35 146.50 151.35 0.1M
2022-10-06 137.30 144.15 137.00 144.15 0.1M
2022-10-04 136.05 141.00 136.05 137.30 0.1M
2022-10-03 138.00 139.80 134.10 135.75 0.1M
2022-09-30 137.85 139.75 134.20 136.95 0.1M
2022-09-29 140.00 142.50 136.05 137.85 0.1M
2022-09-28 137.10 142.95 136.00 136.50 0.1M
2022-09-27 138.50 142.40 135.60 138.20 0.1M
2022-09-26 141.35 143.15 136.95 137.15 0.1M
2022-09-23 147.15 148.80 142.15 144.10 0.2M
2022-09-22 144.00 152.20 142.00 146.40 0.2M
2022-09-21 155.00 156.00 147.05 147.05 0.2M
2022-09-20 152.45 158.00 152.45 154.75 0.1M
2022-09-19 157.10 158.00 150.00 151.00 0.2M
2022-09-16 155.30 159.90 152.10 156.60 0.8M
2022-09-15 157.55 161.00 151.15 155.35 0.3M
2022-09-14 158.20 167.80 157.15 157.55 0.2M
2022-09-13 172.00 173.00 165.40 165.40 0.3M
2022-09-12 167.00 178.00 165.45 174.10 1.2M
2022-09-09 180.05 180.95 162.30 162.45 1.5M
2022-09-08 182.65 186.40 179.25 180.30 0.5M
2022-09-07 177.80 187.25 177.80 180.70 0.7M
2022-09-06 184.55 186.40 176.50 178.75 1.3M
2022-09-05 179.90 193.95 175.00 182.90 1.9M
2022-09-02 196.90 201.35 176.25 179.05 2.8M
2022-09-01 161.50 194.20 160.00 193.85 3.3M
2022-08-30 160.40 164.80 158.15 161.85 0.5M
2022-08-29 152.50 168.55 151.70 158.35 1.9M
2022-08-26 141.15 164.50 141.15 157.35 3.1M
2022-08-25 141.00 143.25 138.60 139.85 0.4M
2022-08-24 134.55 144.50 134.55 139.60 1.1M
2022-08-23 140.50 144.45 135.60 138.75 0.7M
2022-08-22 135.25 146.40 134.85 140.75 1.2M
2022-08-19 131.40 138.50 130.20 135.45 1.3M
2022-08-18 122.60 133.60 122.10 129.80 1.2M
2022-08-17 116.60 123.55 116.55 121.75 0.4M
2022-08-16 115.70 118.20 115.70 116.50 0.2M
2022-08-12 115.70 118.15 114.75 115.10 0.2M
2022-08-11 118.75 118.75 114.50 115.55 0.7M
2022-08-10 115.85 119.70 114.65 117.50 0.4M
2022-08-08 120.70 121.05 114.80 116.05 0.3M
2022-08-05 122.50 124.05 119.25 119.95 0.3M
2022-08-04 126.40 126.60 116.80 121.35 0.6M
2022-08-03 129.85 129.85 124.15 125.15 0.3M
2022-08-02 123.60 131.40 122.25 128.65 0.8M
2022-08-01 117.90 124.55 115.85 123.10 0.7M
2022-07-29 114.65 118.75 110.70 117.25 0.6M
2022-07-28 117.95 118.00 113.55 114.15 0.2M
2022-07-27 115.95 119.70 114.35 115.75 0.6M
2022-07-26 104.10 121.70 104.10 114.30 2.0M
2022-07-25 105.00 105.00 102.80 104.25 0.1M
2022-07-22 106.40 107.00 103.80 104.50 0.1M
2022-07-21 103.70 107.00 103.70 105.75 0.1M
2022-07-20 104.00 106.00 102.85 104.35 0.1M
2022-07-19 102.50 104.50 100.75 102.25 0.7M
2022-07-18 100.75 103.00 100.75 102.35 0.1M
2022-07-15 101.20 101.20 98.80 99.40 0.1M
2022-07-14 102.55 102.70 99.55 100.30 0.1M
2022-07-13 103.30 104.10 100.90 101.50 0.1M
2022-07-12 101.00 105.45 100.30 102.40 0.4M
2022-07-11 95.50 102.75 94.40 101.50 0.4M
2022-07-08 95.80 95.85 93.50 94.75 0.1M
2022-07-07 92.70 95.65 91.95 94.90 0.1M
2022-07-06 92.95 93.45 91.50 91.70 0.1M
2022-07-05 94.70 95.95 92.65 93.10 0.1M
2022-07-04 92.65 94.80 91.25 94.40 0.2M
2022-07-01 91.35 91.85 88.25 91.15 0.1M
2022-06-30 92.80 93.40 90.15 90.50 0.1M
2022-06-29 91.80 94.80 90.75 92.15 0.2M
2022-06-28 92.95 93.25 91.75 92.30 0.1M
2022-06-27 92.20 95.00 91.65 92.95 0.8M
2022-06-24 91.20 92.40 90.45 90.75 0.2M
2022-06-23 92.50 93.70 89.45 90.40 0.4M
2022-06-22 93.60 94.80 90.40 91.15 0.2M
2022-06-21 90.40 94.85 89.65 94.40 0.2M
2022-06-20 95.80 96.60 81.10 90.35 0.5M
2022-06-17 95.90 97.20 94.60 95.25 0.3M
2022-06-16 97.20 98.90 94.10 95.25 0.7M
2022-06-15 98.50 99.00 95.00 95.55 0.5M
2022-06-14 97.85 101.45 95.20 95.80 0.5M
2022-06-13 101.85 101.85 96.00 96.95 0.3M
2022-06-10 103.85 105.55 102.75 103.40 0.2M
2022-06-09 104.40 106.35 103.35 104.45 0.2M
2022-06-08 106.90 109.30 104.10 104.85 1.2M
2022-06-07 106.20 108.80 104.00 105.50 0.2M
2022-06-06 108.40 108.40 104.05 105.20 0.1M
2022-06-03 111.20 111.20 105.05 106.40 0.5M
2022-06-02 108.00 111.25 108.00 109.30 0.2M
2022-06-01 110.00 111.80 107.50 108.10 0.3M
2022-05-31 102.55 109.80 101.60 107.80 0.4M
2022-05-30 101.00 104.60 100.25 102.50 0.3M
2022-05-27 101.70 102.35 99.30 99.90 0.2M
2022-05-26 101.00 101.95 94.65 100.20 0.2M
2022-05-25 101.60 102.45 99.00 100.40 0.2M
2022-05-24 103.20 103.20 100.50 100.90 0.8M
2022-05-23 105.75 105.75 100.80 101.55 0.1M
2022-05-20 105.00 106.50 103.25 103.95 0.3M
2022-05-19 100.00 103.00 99.05 102.25 0.2M
2022-05-18 106.60 109.50 103.35 104.00 0.3M
2022-05-17 100.45 108.20 99.55 107.40 0.5M
2022-05-16 98.05 100.50 96.70 98.40 0.5M
2022-05-13 104.00 107.00 101.00 102.10 0.2M
2022-05-12 102.60 105.50 96.40 100.85 0.4M
2022-05-11 110.20 112.25 99.00 101.15 0.4M
2022-05-10 112.50 116.10 106.35 107.70 0.4M
2022-05-09 111.50 115.00 106.50 112.40 0.4M
2022-05-06 112.20 113.00 110.05 111.30 0.2M
2022-05-05 118.00 122.25 114.35 115.00 0.5M
2022-05-04 124.20 126.35 113.20 116.10 0.4M
2022-05-02 123.75 126.50 122.10 124.20 0.3M
2022-04-29 122.00 126.40 119.15 123.75 0.5M
2022-04-28 124.20 125.70 120.10 120.75 0.7M
2022-04-27 121.50 124.60 118.80 123.00 0.4M
2022-04-26 126.25 126.85 118.50 120.95 0.4M
2022-04-25 126.60 130.00 121.85 123.55 0.3M
2022-04-22 128.40 132.65 127.40 128.90 0.4M
2022-04-21 127.85 134.10 126.90 130.75 0.7M
2022-04-20 126.30 128.50 123.60 125.60 0.4M
2022-04-19 120.40 131.60 120.40 123.45 1.0M
2022-04-18 127.80 127.80 118.00 119.65 0.5M
2022-04-13 122.80 126.95 122.30 123.40 0.4M
2022-04-12 125.00 126.75 121.00 122.95 0.3M
2022-04-11 127.15 130.40 125.50 125.80 0.3M
2022-04-08 126.00 131.55 126.00 127.05 0.4M
2022-04-07 137.00 138.55 123.70 125.00 1.1M
2022-04-06 133.55 139.10 130.10 136.25 1.2M
2022-04-05 127.00 134.95 123.90 132.20 1.6M
2022-04-04 124.50 128.30 119.65 124.70 1.3M
2022-04-01 112.05 123.85 112.05 123.40 1.1M
2022-03-31 116.90 117.65 110.50 112.60 0.4M
2022-03-30 114.00 119.55 111.90 114.80 0.7M
2022-03-29 102.00 110.85 101.90 110.85 2.6M
2022-03-28 102.00 106.60 99.65 100.80 0.8M
2022-03-25 111.35 114.50 108.25 109.15 1.7M
2022-03-24 112.35 114.20 109.00 109.75 1.6M
2022-03-23 114.00 115.65 110.20 112.40 0.9M
2022-03-22 114.80 116.50 112.65 113.15 0.2M
2022-03-21 117.65 118.40 115.00 115.40 0.2M
2022-03-17 120.55 121.40 115.75 116.75 0.2M
2022-03-16 117.55 119.75 116.10 118.75 0.3M
2022-03-15 118.40 120.40 113.00 115.60 0.5M
2022-03-14 127.40 129.55 116.75 117.35 0.6M
2022-03-11 116.00 122.40 115.30 122.40 0.4M
2022-03-10 111.30 113.55 107.95 111.30 0.5M
2022-03-09 103.25 109.65 102.25 107.55 0.5M
2022-03-08 99.60 103.70 99.10 101.85 0.5M
2022-03-07 102.75 102.75 97.10 99.70 0.6M
2022-03-04 105.40 107.10 102.45 103.45 0.3M
2022-03-03 109.45 111.10 105.25 106.50 0.3M
2022-03-02 102.00 110.75 102.00 107.60 0.6M
2022-02-28 103.40 106.50 101.25 104.60 0.3M
2022-02-25 105.00 110.00 103.20 104.50 0.4M
2022-02-24 108.95 108.95 101.85 101.85 0.6M
2022-02-23 117.00 119.45 112.50 113.15 1.0M
2022-02-22 109.25 116.75 108.45 114.50 0.7M
2022-02-21 120.10 123.80 111.30 112.85 0.6M
2022-02-18 114.80 122.70 113.80 119.95 0.4M
2022-02-17 123.40 127.75 111.00 113.20 0.8M
2022-02-16 115.00 123.25 114.45 122.95 1.8M
2022-02-15 111.50 118.80 108.75 112.05 2.4M
2022-02-14 120.80 120.80 120.80 120.80 0.1M
2022-02-11 128.00 140.80 127.25 134.20 1.0M
2022-02-10 149.50 149.50 133.35 133.35 1.0M
2022-02-09 137.50 148.15 133.05 148.15 3.9M
2022-02-08 139.00 143.95 127.00 134.70 1.7M
2022-02-07 129.45 134.30 123.15 134.30 3.8M
2022-02-04 120.80 122.10 118.25 122.10 0.9M
2022-02-03 111.20 116.30 111.20 116.30 1.3M
2022-02-02 110.70 111.60 104.70 110.80 0.9M
2022-02-01 101.85 106.30 101.50 106.30 0.6M
2022-01-31 103.45 103.90 100.00 101.25 0.4M
2022-01-28 99.60 102.95 98.90 102.55 1.0M
2022-01-27 96.60 100.80 96.30 98.05 0.3M
2022-01-25 91.40 98.25 91.40 98.15 0.6M
2022-01-24 98.85 98.85 93.30 93.60 0.3M
2022-01-21 102.05 102.05 97.15 98.20 0.1M
2022-01-20 100.80 102.40 99.30 101.45 0.2M
2022-01-19 102.50 102.90 98.85 99.70 0.2M
2022-01-18 107.50 107.60 101.35 101.90 0.4M
2022-01-17 102.75 107.50 102.75 105.60 0.8M
2022-01-14 99.00 103.55 97.75 102.75 0.4M
2022-01-13 97.65 99.65 95.00 98.65 0.2M
2022-01-12 96.35 99.75 94.55 96.35 0.3M
2022-01-11 104.25 107.45 98.30 98.40 0.8M
2022-01-10 98.00 103.45 95.40 103.45 0.6M
2022-01-07 102.00 102.40 98.15 98.55 0.2M
2022-01-06 96.10 101.75 94.90 100.95 0.3M
2022-01-05 98.75 99.55 95.70 96.95 0.2M
2022-01-04 101.90 102.70 95.80 97.60 0.3M
2022-01-03 95.15 100.55 95.15 100.55 0.1M