Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RELINFRA, Reliance Infrastructure Limited, INE036A01016, Listing: 08-Feb-1995

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Utilities Band: 5 High52 Price: 423.4 Mkt_Cap Category: Micro-Cap
Sector: Power Lot Size: 1 High52 Date: 30-Jun-2025 Bumper: -; Drift%: -
Industry: Power Face Value: 10; VWAP21: 80.18 Low52 Price: 65.0 Barrier: 70.31; Drift%: 12.99
Basic Industry: Integrated Power Utilities Total Equity: 408,631,194 Low52 Date: 01-Apr-2026 SHP: 19.05 / 5.72 / 1.06 / 74.03
Q M W D
Trend Indicator
SiS14: 83
High/Low Price Quarter: 328.45 / 198.13 Month: 176.0 / 128.38 Week: 104.0 / 89.7 Day: 80.81 / 79.1 Sis67: 59
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 80.81 80.81 79.10 80.81 80.80 4.99 3,302.15 581,722 16.82 0 0.00 0.00 19
2 06-Apr 73.67 76.97 73.31 76.97 75.77 4.99 3,145.23 662,706 19.16 0 0.00 0.00 22
3 02-Apr 67.10 73.31 66.33 73.31 70.86 5.00 2,995.68 3,001,480 86.79 0 0.00 0.00 99
4 01-Apr 65.00 70.31 65.00 69.82 67.80 4.26 2,853.06 2,204,329 63.74 0 0.00 0.00 73
5 30-Mar 66.97 68.98 66.97 66.97 67.25 -4.99 2,736.60 2,014,910 58.26 0 0.00 0.00 67
6 27-Mar 74.00 75.99 70.49 70.49 72.32 -4.99 2,880.44 3,332,555 96.36 0 0.00 0.00 110
7 25-Mar 73.11 75.75 72.90 74.19 74.64 2.32 3,031.63 3,147,700 91.02 0 0.00 0.00 104
8 24-Mar 77.00 77.20 71.33 72.51 73.66 -1.47 2,962.98 2,794,642 80.81 0 0.00 0.00 92
9 23-Mar 76.08 77.61 73.59 73.59 74.55 -5.00 3,007.12 2,078,849 60.11 0 0.00 0.00 69
10 20-Mar 77.00 79.49 75.00 77.46 78.71 2.31 3,165.26 3,857,061 111.53 0 0.00 0.00 128
11 19-Mar 76.50 78.89 75.29 75.71 76.98 -4.47 3,093.75 2,244,125 64.89 0 0.00 0.00 74
12 18-Mar 77.88 81.45 76.55 79.25 79.62 1.76 3,238.40 4,532,253 131.05 0 0.00 0.00 150
13 17-Mar 77.75 81.00 77.17 77.88 77.72 -4.12 3,182.42 3,865,137 111.76 0 0.00 0.00 128
14 16-Mar 84.10 85.00 81.23 81.23 81.91 -4.99 3,319.31 842,980 24.38 0 0.00 0.00 28
15 13-Mar 89.00 91.20 85.40 85.50 87.46 -4.88 3,493.80 1,501,458 43.42 0 0.00 0.00 50
16 12-Mar 89.50 93.02 86.10 89.89 90.60 -0.47 3,673.19 1,848,249 53.44 0 0.00 0.00 61
17 11-Mar 90.00 93.95 89.35 90.31 92.60 -0.61 3,690.35 1,458,949 42.19 0 0.00 0.00 48
18 10-Mar 89.30 92.99 88.00 90.86 90.34 1.74 3,712.82 1,124,160 32.51 0 0.00 0.00 37
19 09-Mar 91.70 93.45 89.29 89.31 90.42 -4.97 3,649.49 1,402,196 40.55 0 0.00 0.00 46
20 06-Mar 90.00 94.59 89.16 93.98 92.63 4.32 3,840.32 3,432,815 99.26 0 0.00 0.00 113
21 05-Mar 86.00 90.97 83.12 90.09 87.05 3.98 3,681.36 2,803,435 81.06 0 0.00 0.00 93
22 04-Mar 82.10 88.00 81.58 86.64 84.04 0.90 3,540.38 2,795,041 80.82 0 0.00 0.00 92
23 02-Mar 85.87 86.98 85.87 85.87 86.00 -4.99 3,508.92 1,246,918 36.06 0 0.00 0.00 41
24 27-Feb 93.50 94.00 89.70 90.38 90.97 -3.74 3,693.21 1,382,753 39.98 0 0.00 0.00 46
25 26-Feb 94.00 97.00 92.75 93.89 93.81 -3.83 3,836.64 1,618,352 46.80 0 0.00 0.00 53
26 25-Feb 95.90 99.90 95.80 97.63 97.99 2.13 3,989.47 1,065,820 30.82 0 0.00 0.00 35
27 24-Feb 94.20 97.79 94.20 95.59 95.52 -3.22 3,906.11 1,343,381 38.85 0 0.00 0.00 44
28 23-Feb 103.80 104.00 98.62 98.77 99.67 -4.86 4,036.05 1,521,769 44.00 0 0.00 0.00 50
29 20-Feb 107.35 110.50 102.80 103.81 106.49 -4.07 4,242.00 1,647,356 47.63 0 0.00 0.00 54
30 19-Feb 112.00 114.48 106.20 108.21 111.50 -0.76 4,421.80 1,852,075 53.55 0 0.00 0.00 61
31 18-Feb 106.90 109.04 105.15 109.04 108.49 5.00 4,455.71 550,487 15.92 0 0.00 0.00 18
32 17-Feb 95.20 103.85 93.97 103.85 97.83 4.99 4,243.63 2,642,034 76.40 0 0.00 0.00 87
33 16-Feb 101.50 101.50 98.91 98.91 99.27 -4.99 4,041.77 1,279,743 37.00 0 0.00 0.00 42
34 13-Feb 108.99 109.25 104.11 104.11 105.68 -4.99 4,254.26 1,567,460 45.32 0 0.00 0.00 52
35 12-Feb 115.70 115.90 109.09 109.58 110.98 -4.56 4,477.78 1,787,281 51.68 0 0.00 0.00 59
36 11-Feb 120.24 120.50 113.85 114.81 117.63 -4.20 4,691.49 1,467,849 42.44 0 0.00 0.00 49
37 10-Feb 114.60 121.81 114.50 119.84 119.00 2.61 4,897.04 1,526,626 44.14 0 0.00 0.00 50
38 09-Feb 114.50 123.00 114.11 116.79 115.92 -2.76 4,772.40 2,561,007 74.05 0 0.00 0.00 85
39 06-Feb 121.55 124.00 119.73 120.11 120.27 -4.70 4,908.07 1,757,251 50.81 0 0.00 0.00 59
40 05-Feb 131.66 132.27 126.03 126.03 128.40 -5.00 5,149.98 1,423,932 41.17 0 0.00 0.00 48
41 04-Feb 123.05 132.66 121.15 132.66 130.59 4.99 5,420.90 3,401,429 98.36 0 0.00 0.00 115
42 03-Feb 115.20 127.00 114.94 126.35 119.30 4.44 5,163.06 7,952,697 229.96 0 0.00 0.00 269
43 02-Feb 120.98 120.98 120.98 120.98 120.98 -4.99 4,943.62 154,571 4.47 0 0.00 0.00 5
44 01-Feb 127.34 127.34 127.34 127.34 127.34 -5.00 5,203.51 183,110 5.29 0 0.00 0.00 6
45 27-Jan 134.04 134.04 134.04 134.04 134.04 -5.00 5,477.29 151,139 4.37 0 0.00 0.00 5
46 19-Jan 141.09 141.09 141.09 141.09 141.09 -5.00 5,765.38 34,582 1.00 0 0.00 0.00 1
47 12-Jan 148.51 148.51 148.51 148.51 148.51 -5.00 6,068.58 36,078 1.04 0 0.00 0.00 1
48 05-Jan 156.32 156.32 156.32 156.32 156.32 -5.00 6,387.72 65,113 1.88 0 0.00 0.00 2
49 29-Dec 164.54 164.54 164.54 164.54 164.54 -5.00 6,723.62 51,971 1.50 0 0.00 0.00 2
50 19-Dec 168.00 173.20 168.00 173.20 172.46 5.00 7,077.49 1,588,231 45.93 0 0.00 0.00 54
51 18-Dec 164.98 164.98 158.00 164.96 163.37 4.98 6,740.78 3,297,467 95.35 0 0.00 0.00 111
52 17-Dec 153.97 157.13 153.00 157.13 155.98 5.00 6,420.82 410,951 11.88 0 0.00 0.00 14
53 16-Dec 145.00 149.65 143.20 149.65 148.58 5.00 6,115.17 1,023,616 29.60 0 0.00 0.00 35
54 15-Dec 135.75 142.53 134.32 142.53 140.17 4.99 5,824.22 913,517 26.42 0 0.00 0.00 31
55 12-Dec 130.00 135.75 129.93 135.75 133.96 5.00 5,547.17 1,055,531 30.52 0 0.00 0.00 36
56 11-Dec 132.00 135.00 128.38 129.29 129.89 -4.32 5,283.19 3,640,663 105.27 0 0.00 0.00 123
57 10-Dec 139.65 142.85 132.68 135.13 136.31 -3.24 5,521.83 2,920,030 84.44 0 0.00 0.00 99
58 09-Dec 139.63 148.00 139.63 139.66 141.43 -4.97 5,706.94 3,804,840 110.02 0 0.00 0.00 128
59 08-Dec 150.00 150.65 146.97 146.97 147.75 -5.00 6,005.65 1,010,805 29.23 0 0.00 0.00 34
60 05-Dec 157.50 159.70 154.00 154.71 156.04 -2.62 6,321.93 618,102 17.87 0 0.00 0.00 21
61 04-Dec 161.99 162.65 157.99 158.88 160.16 -1.06 6,492.33 553,115 15.99 0 0.00 0.00 19
62 03-Dec 164.80 164.80 156.80 160.58 160.48 -0.46 6,561.80 567,475 16.41 0 0.00 0.00 19
63 02-Dec 165.25 165.25 160.00 161.32 162.42 -2.42 6,592.04 570,596 16.50 0 0.00 0.00 19
64 01-Dec 176.00 176.00 163.32 165.32 167.07 -3.84 6,755.49 1,062,458 30.72 0 0.00 0.00 36
65 28-Nov 169.40 174.14 162.00 171.92 170.82 3.66 7,025.19 2,546,326 73.63 0 0.00 0.00 86
66 27-Nov 165.85 165.85 165.85 165.85 165.85 4.99 6,777.15 244,731 7.08 0 0.00 0.00 8
67 26-Nov 150.45 157.96 150.45 157.96 156.90 5.00 6,454.74 476,849 13.79 0 0.00 0.00 16

Similar Stocks: ADANIPOWER    TATAPOWER    RELINFRA    TORNTPOWER    DPSCLTD    RTNPOWER    CESC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com