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: 211.72 Low52 Price: 164.1 Barrier: 212.1; Drift%: -19.39
Basic Industry: Integrated Power Utilities Total Equity: 408,631,194 Low52 Date: 11-Nov-2025 SHP: 19.05 / 7.07 / 1.27 / 72.47
Q M W D
Trend Indicator
SiS14: 70
High/Low Price Quarter: 328.45 / 198.13 Month: 299.0 / 240.05 Week: 232.2 / 204.15 Day: 182.47 / 176.5 Sis67: 56
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 177.00 182.47 176.50 177.65 180.02 2.22 7,259.33 2,959,362 20.10 0 0.00 0.00 100
2 11-Nov 169.50 177.75 164.10 173.79 170.36 2.46 7,101.60 2,752,358 18.70 0 0.00 0.00 97
3 10-Nov 167.09 184.68 167.09 169.62 174.59 -3.56 6,931.20 7,379,930 50.13 0 0.00 0.00 261
4 07-Nov 175.89 175.89 175.89 175.89 175.89 -5.00 7,187.41 310,910 2.11 0 0.00 0.00 11
5 06-Nov 185.15 185.15 185.15 185.15 185.15 -5.00 7,565.81 293,992 2.00 0 0.00 0.00 10
6 04-Nov 194.90 194.90 194.90 194.90 194.90 -5.00 7,964.22 318,100 2.16 0 0.00 0.00 11
7 03-Nov 210.00 212.10 205.16 205.16 207.75 -5.00 8,383.48 1,106,455 7.52 0 0.00 0.00 39
8 31-Oct 216.55 218.50 213.00 215.96 215.51 -0.89 8,824.80 2,421,568 16.45 0 0.00 0.00 86
9 30-Oct 215.50 221.00 211.00 217.91 217.42 0.04 8,904.48 3,041,412 20.66 0 0.00 0.00 108
10 29-Oct 205.00 224.95 204.15 217.82 213.26 1.63 8,900.80 4,483,808 30.46 0 0.00 0.00 159
11 28-Oct 226.00 226.70 214.32 214.32 219.68 -5.00 8,757.78 1,104,325 7.50 0 0.00 0.00 39
12 27-Oct 231.00 232.20 224.00 225.61 226.50 -1.95 9,219.13 670,526 4.56 0 0.00 0.00 24
13 24-Oct 233.00 233.00 228.25 230.10 230.30 0.18 9,402.60 355,004 2.41 0 0.00 0.00 13
14 23-Oct 225.38 236.90 225.38 229.69 232.49 1.60 9,385.85 787,669 5.35 0 0.00 0.00 28
15 21-Oct 224.41 226.80 223.00 226.07 225.60 0.74 9,237.93 147,202 1.00 0 0.00 0.00 5
16 20-Oct 223.00 226.04 222.00 224.41 224.16 0.31 9,170.09 437,453 2.97 0 0.00 0.00 15
17 17-Oct 229.00 231.69 223.00 223.72 226.35 -2.73 9,141.90 842,348 5.72 0 0.00 0.00 30
18 16-Oct 229.90 234.50 226.50 230.01 231.38 0.34 9,398.93 673,265 4.57 0 0.00 0.00 24
19 15-Oct 224.22 236.46 224.22 229.23 230.60 1.70 9,367.05 856,811 5.82 0 0.00 0.00 30
20 14-Oct 232.00 238.00 225.00 225.40 228.18 -4.83 9,210.55 1,651,710 11.22 0 0.00 0.00 58
21 13-Oct 232.30 241.70 231.20 236.85 236.04 -2.06 9,678.43 1,435,831 9.75 0 0.00 0.00 51
22 10-Oct 230.33 241.84 229.00 241.84 239.71 5.00 9,882.34 982,704 6.68 0 0.00 0.00 35
23 09-Oct 232.89 233.80 224.00 230.33 228.93 -0.94 9,412.00 1,108,484 7.53 0 0.00 0.00 39
24 08-Oct 238.75 240.50 226.65 232.52 234.40 -1.10 9,501.49 1,007,950 6.85 0 0.00 0.00 36
25 07-Oct 242.10 244.00 234.00 235.10 237.81 -3.55 9,606.92 1,284,578 8.73 0 0.00 0.00 45
26 06-Oct 248.30 249.58 240.00 243.76 244.11 -2.33 9,960.79 966,809 6.57 0 0.00 0.00 34
27 03-Oct 245.00 255.79 243.00 249.58 251.11 2.45 10,198.62 1,202,486 8.17 0 0.00 0.00 43
28 01-Oct 240.00 244.00 234.00 243.61 240.16 0.62 9,954.66 1,166,055 7.92 0 0.00 0.00 41
29 30-Sep 247.95 253.00 240.05 242.10 243.78 -2.24 9,892.96 869,595 5.91 0 0.00 0.00 31
30 29-Sep 249.90 255.20 245.00 247.65 250.01 0.18 10,119.75 630,811 4.29 0 0.00 0.00 23
31 26-Sep 254.00 254.25 242.95 247.20 247.82 -2.29 10,101.36 890,881 6.05 0 0.00 0.00 33
32 25-Sep 257.90 260.90 251.30 253.00 255.47 -1.56 10,338.00 763,160 5.18 0 0.00 0.00 28
33 24-Sep 264.75 266.40 256.00 257.00 260.39 -2.95 10,501.00 635,986 4.32 0 0.00 0.00 23
34 23-Sep 269.00 273.70 262.00 264.80 267.41 -0.21 10,820.55 1,551,246 10.54 0 0.00 0.00 57
35 22-Sep 256.00 270.90 254.90 265.35 263.55 2.85 10,843.03 2,976,328 20.22 0 0.00 0.00 109
36 19-Sep 263.80 265.70 254.00 258.00 259.62 -3.50 10,542.00 1,762,288 11.97 0 0.00 0.00 64
37 18-Sep 272.85 274.45 264.00 267.35 267.46 -1.51 10,924.75 685,137 4.65 0 0.00 0.00 25
38 17-Sep 263.00 272.40 263.00 271.45 269.31 4.24 11,092.29 1,745,606 11.86 0 0.00 0.00 64
39 16-Sep 250.00 260.40 250.00 260.40 257.75 5.00 10,640.76 1,148,750 7.80 0 0.00 0.00 42
40 15-Sep 250.70 255.00 244.00 248.00 250.88 -0.08 10,134.00 1,647,658 11.19 0 0.00 0.00 60
41 12-Sep 258.00 262.70 245.00 248.20 249.61 -3.76 10,142.23 2,548,594 17.31 0 0.00 0.00 93
42 11-Sep 261.00 266.00 254.45 257.90 260.13 -1.40 10,538.60 1,018,946 6.92 0 0.00 0.00 37
43 10-Sep 269.85 272.00 255.70 261.55 264.60 -1.49 10,687.75 1,813,215 12.32 0 0.00 0.00 66
44 09-Sep 272.90 274.70 262.90 265.50 267.85 -2.34 10,849.16 1,079,234 7.33 0 0.00 0.00 39
45 08-Sep 285.00 288.70 270.50 271.85 276.02 -3.87 11,108.64 998,320 6.78 0 0.00 0.00 36
46 05-Sep 284.70 289.00 276.30 282.80 282.81 -1.60 11,556.09 891,618 6.06 0 0.00 0.00 33
47 04-Sep 295.40 299.00 280.80 287.40 288.31 -1.98 11,744.06 1,056,096 7.17 0 0.00 0.00 39
48 03-Sep 284.00 293.30 281.55 293.20 290.56 4.96 11,981.07 2,114,361 14.36 0 0.00 0.00 77
49 02-Sep 262.25 279.35 262.25 279.35 275.66 5.00 11,415.11 844,877 5.74 0 0.00 0.00 31
50 01-Sep 268.45 271.90 260.00 266.05 266.46 0.34 10,871.63 605,201 4.11 0 0.00 0.00 22
51 29-Aug 275.00 275.90 263.25 265.15 269.07 -2.89 10,834.86 524,124 3.56 0 0.00 0.00 19
52 28-Aug 270.00 277.90 269.10 273.05 273.76 2.25 11,157.67 1,065,425 7.24 0 0.00 0.00 39
53 26-Aug 266.00 287.00 265.00 267.05 272.96 -3.12 10,912.50 1,901,769 12.92 0 0.00 0.00 69
54 25-Aug 279.50 281.45 275.65 275.65 276.49 -5.00 11,263.92 670,856 4.56 0 0.00 0.00 24
55 22-Aug 300.00 301.80 288.05 290.15 294.57 -4.16 11,856.43 1,266,564 8.60 0 0.00 0.00 46
56 21-Aug 300.00 303.00 292.50 302.75 301.06 4.90 12,371.31 2,771,178 18.83 0 0.00 0.00 101
57 20-Aug 279.95 288.60 277.60 288.60 283.73 4.98 11,793.10 907,465 6.16 0 0.00 0.00 33
58 19-Aug 264.20 274.90 264.20 274.90 271.19 4.98 11,233.27 1,023,141 6.95 0 0.00 0.00 37
59 18-Aug 267.00 272.00 260.25 261.85 266.34 0.79 10,700.01 1,375,092 9.34 0 0.00 0.00 50
60 14-Aug 251.00 267.50 251.00 259.80 258.61 0.93 10,616.24 1,885,868 12.81 0 0.00 0.00 69
61 13-Aug 270.00 273.70 257.40 257.40 259.08 -5.00 10,518.17 2,050,376 13.93 0 0.00 0.00 75
62 12-Aug 277.00 278.45 267.55 270.95 273.22 -1.45 11,071.86 924,807 6.28 0 0.00 0.00 34
63 11-Aug 276.80 284.05 272.00 274.95 279.20 0.57 11,235.31 1,342,343 9.12 0 0.00 0.00 48
64 08-Aug 277.25 291.25 270.00 273.40 278.22 -2.81 11,171.98 2,720,524 18.48 0 0.00 0.00 97
65 07-Aug 288.00 291.70 280.30 281.30 283.48 -4.66 11,494.80 2,525,940 17.16 0 0.00 0.00 90
66 06-Aug 267.30 295.40 267.30 295.05 275.72 4.87 12,056.66 10,727,914 72.88 0 0.00 0.00 383
67 05-Aug 281.35 281.35 281.35 281.35 281.35 -5.00 11,496.84 484,377 3.29 0 0.00 0.00 17

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