NSE - Free Realtime Quote INR

Reliance Industries Limited (RELIANCE.NS)

2,914.65 +14.30 (+0.49%)
As of 10:06 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2,885.00 2,916.35 2,883.00 2,915.60 2,915.60 1,024,977
Apr 24, 2024 2,927.00 2,937.10 2,899.00 2,900.35 2,900.35 5,231,388
Apr 23, 2024 2,958.00 2,987.00 2,911.10 2,918.65 2,918.65 7,302,777
Apr 22, 2024 2,944.90 2,965.65 2,935.60 2,959.70 2,959.70 5,175,181
Apr 19, 2024 2,913.55 2,948.00 2,886.05 2,940.25 2,940.25 7,870,889
Apr 18, 2024 2,927.00 2,972.00 2,918.70 2,928.65 2,928.65 9,502,846
Apr 16, 2024 2,906.70 2,942.35 2,901.85 2,931.50 2,931.50 4,683,092
Apr 15, 2024 2,922.00 2,964.25 2,892.65 2,929.65 2,929.65 6,451,031
Apr 12, 2024 2,951.75 2,972.95 2,926.15 2,934.30 2,934.30 7,775,506
Apr 10, 2024 2,932.70 2,974.00 2,932.70 2,959.15 2,959.15 4,569,165
Apr 9, 2024 2,978.00 2,979.60 2,925.00 2,927.30 2,927.30 3,535,707
Apr 8, 2024 2,925.95 2,981.95 2,922.00 2,971.95 2,971.95 4,178,559
Apr 5, 2024 2,921.75 2,941.60 2,912.00 2,920.20 2,920.20 3,721,149
Apr 4, 2024 2,959.50 2,959.50 2,900.00 2,925.85 2,925.85 7,245,136
Apr 3, 2024 2,964.15 2,968.90 2,937.80 2,943.20 2,943.20 3,504,146
Apr 2, 2024 2,968.00 2,988.00 2,950.00 2,973.90 2,973.90 4,455,083
Apr 1, 2024 2,984.95 2,987.95 2,965.00 2,969.55 2,969.55 2,506,940
Mar 28, 2024 2,985.75 3,011.90 2,957.30 2,971.70 2,971.70 10,927,182
Mar 27, 2024 2,896.00 3,000.00 2,894.00 2,985.70 2,985.70 8,163,322
Mar 26, 2024 2,890.00 2,904.80 2,878.00 2,883.15 2,883.15 5,707,953
Mar 22, 2024 2,899.95 2,920.00 2,894.70 2,910.05 2,910.05 9,763,804
Mar 21, 2024 2,905.05 2,915.80 2,889.35 2,901.95 2,901.95 6,503,468
Mar 20, 2024 2,855.90 2,890.00 2,848.05 2,887.50 2,887.50 4,244,403
Mar 19, 2024 2,857.50 2,875.20 2,834.50 2,850.50 2,850.50 4,137,882
Mar 18, 2024 2,840.00 2,883.45 2,833.05 2,878.95 2,878.95 4,584,696
Mar 15, 2024 2,851.90 2,866.45 2,825.80 2,836.45 2,836.45 9,611,909
Mar 14, 2024 2,879.40 2,897.05 2,851.00 2,862.95 2,862.95 9,285,551
Mar 13, 2024 2,959.55 2,966.20 2,855.55 2,864.35 2,864.35 6,761,067
Mar 12, 2024 2,933.20 2,976.00 2,930.05 2,950.85 2,950.85 4,716,339
Mar 11, 2024 2,978.00 2,978.00 2,927.00 2,933.20 2,933.20 5,638,565
Mar 7, 2024 3,005.95 3,006.20 2,951.10 2,957.85 2,957.85 4,157,863
Mar 6, 2024 2,986.90 3,018.00 2,957.00 3,006.00 3,006.00 3,902,838
Mar 5, 2024 3,011.55 3,014.80 2,972.10 3,000.40 3,000.40 3,553,834
Mar 4, 2024 2,980.95 3,024.90 2,974.45 3,014.80 3,014.80 5,012,210
Mar 1, 2024 2,927.00 3,000.00 2,925.00 2,984.25 2,984.25 6,066,463
Feb 29, 2024 2,930.00 2,957.95 2,909.05 2,921.60 2,921.60 11,814,488
Feb 28, 2024 2,966.00 2,982.55 2,900.35 2,911.25 2,911.25 4,323,975
Feb 27, 2024 2,966.05 2,999.90 2,956.10 2,971.30 2,971.30 5,413,022
Feb 26, 2024 2,987.10 2,989.05 2,965.00 2,974.65 2,974.65 3,756,553
Feb 23, 2024 2,979.00 2,995.10 2,966.70 2,987.25 2,987.25 7,219,292
Feb 22, 2024 2,936.30 2,969.90 2,916.00 2,963.50 2,963.50 9,246,864
Feb 21, 2024 2,948.00 2,977.05 2,915.10 2,935.40 2,935.40 6,360,146
Feb 20, 2024 2,950.05 2,951.00 2,923.60 2,942.05 2,942.05 3,558,748
Feb 19, 2024 2,924.10 2,959.00 2,907.05 2,948.00 2,948.00 3,364,914
Feb 16, 2024 2,952.95 2,954.00 2,917.10 2,921.15 2,921.15 4,883,749
Feb 15, 2024 2,966.70 2,969.45 2,933.05 2,941.20 2,941.20 5,003,391
Feb 14, 2024 2,915.00 2,967.30 2,915.00 2,962.75 2,962.75 3,558,944
Feb 13, 2024 2,911.00 2,958.00 2,908.00 2,930.20 2,930.20 3,857,797
Feb 12, 2024 2,921.50 2,922.00 2,884.70 2,904.70 2,904.70 3,337,215
Feb 9, 2024 2,908.00 2,943.95 2,901.90 2,921.50 2,921.50 6,278,399
Feb 8, 2024 2,900.00 2,918.95 2,855.05 2,900.25 2,900.25 7,347,317
Feb 7, 2024 2,871.85 2,899.00 2,858.50 2,884.30 2,884.30 4,648,284
Feb 6, 2024 2,883.70 2,883.70 2,839.65 2,855.60 2,855.60 4,523,992
Feb 5, 2024 2,921.50 2,941.00 2,863.05 2,878.05 2,878.05 4,407,216
Feb 2, 2024 2,866.35 2,949.80 2,866.35 2,915.40 2,915.40 9,826,294
Feb 1, 2024 2,870.00 2,886.70 2,836.10 2,853.30 2,853.30 6,674,681
Jan 31, 2024 2,808.00 2,868.50 2,805.00 2,853.25 2,853.25 7,565,113
Jan 30, 2024 2,919.90 2,919.95 2,808.85 2,815.25 2,815.25 7,046,989
Jan 29, 2024 2,729.00 2,905.00 2,720.35 2,896.10 2,896.10 11,946,719
Jan 25, 2024 2,685.90 2,728.30 2,670.40 2,706.15 2,706.15 5,904,436
Jan 24, 2024 2,670.45 2,699.00 2,647.85 2,687.75 2,687.75 10,959,564
Jan 23, 2024 2,743.50 2,743.50 2,645.10 2,657.15 2,657.15 10,027,710
Jan 19, 2024 2,752.00 2,752.00 2,718.00 2,734.90 2,734.90 5,211,352
Jan 18, 2024 2,702.80 2,742.00 2,702.50 2,735.90 2,735.90 5,139,719
Jan 17, 2024 2,719.00 2,772.55 2,710.05 2,723.15 2,723.15 6,098,691
Jan 16, 2024 2,779.95 2,792.60 2,741.00 2,749.25 2,749.25 4,534,512
Jan 15, 2024 2,750.00 2,792.90 2,732.00 2,788.25 2,788.25 4,305,297
Jan 12, 2024 2,719.80 2,746.65 2,691.50 2,741.45 2,741.45 7,506,082
Jan 11, 2024 2,659.00 2,725.00 2,657.00 2,719.80 2,719.80 11,862,926
Jan 10, 2024 2,577.00 2,659.00 2,575.05 2,650.10 2,650.10 5,551,370
Jan 9, 2024 2,600.00 2,606.80 2,577.20 2,580.50 2,580.50 2,701,537
Jan 8, 2024 2,610.00 2,631.95 2,568.95 2,587.35 2,587.35 3,867,326
Jan 5, 2024 2,602.90 2,619.85 2,598.00 2,607.70 2,607.70 4,043,203
Jan 4, 2024 2,588.00 2,609.85 2,579.10 2,596.65 2,596.65 4,806,389
Jan 3, 2024 2,610.00 2,634.00 2,577.20 2,583.30 2,583.30 4,518,768
Jan 2, 2024 2,585.00 2,615.00 2,573.00 2,611.70 2,611.70 3,724,400
Jan 1, 2024 2,580.55 2,606.85 2,573.15 2,590.25 2,590.25 2,015,270
Dec 29, 2023 2,611.10 2,614.00 2,579.30 2,584.95 2,584.95 5,432,292
Dec 28, 2023 2,589.80 2,612.00 2,586.85 2,605.55 2,605.55 6,151,318
Dec 27, 2023 2,582.00 2,599.90 2,573.10 2,586.85 2,586.85 4,602,078
Dec 26, 2023 2,568.00 2,591.95 2,562.70 2,578.05 2,578.05 3,732,832
Dec 22, 2023 2,559.60 2,580.90 2,547.65 2,565.05 2,565.05 8,270,892
Dec 21, 2023 2,527.00 2,573.50 2,518.25 2,562.55 2,562.55 6,882,727
Dec 20, 2023 2,571.05 2,598.85 2,520.00 2,527.15 2,527.15 8,868,361
Dec 19, 2023 2,555.00 2,573.90 2,525.20 2,558.10 2,558.10 8,410,302
Dec 18, 2023 2,495.60 2,534.90 2,490.95 2,521.00 2,521.00 7,082,594
Dec 15, 2023 2,478.00 2,500.00 2,470.05 2,495.60 2,495.60 7,966,076
Dec 14, 2023 2,454.00 2,474.95 2,442.65 2,464.15 2,464.15 8,486,177
Dec 13, 2023 2,422.00 2,438.35 2,406.30 2,433.95 2,433.95 5,015,591
Dec 12, 2023 2,460.00 2,464.95 2,420.15 2,424.05 2,424.05 4,598,562
Dec 11, 2023 2,456.00 2,467.60 2,452.40 2,459.35 2,459.35 3,533,069
Dec 8, 2023 2,463.85 2,476.70 2,445.00 2,455.75 2,455.75 5,102,447
Dec 7, 2023 2,460.00 2,460.95 2,442.00 2,457.05 2,457.05 4,071,048
Dec 6, 2023 2,447.10 2,472.95 2,435.00 2,461.10 2,461.10 8,211,221
Dec 5, 2023 2,439.00 2,440.85 2,421.65 2,437.75 2,437.75 6,346,812
Dec 4, 2023 2,450.00 2,450.00 2,398.60 2,420.20 2,420.20 7,795,495
Dec 1, 2023 2,378.00 2,396.40 2,377.60 2,394.30 2,394.30 7,171,421
Nov 30, 2023 2,394.70 2,400.70 2,369.90 2,377.45 2,377.45 14,219,992
Nov 29, 2023 2,408.00 2,411.95 2,398.05 2,400.70 2,400.70 6,265,653
Nov 28, 2023 2,393.90 2,399.70 2,375.25 2,394.40 2,394.40 6,896,087
Nov 24, 2023 2,391.60 2,402.60 2,391.05 2,393.90 2,393.90 3,374,743
Nov 23, 2023 2,388.20 2,400.00 2,388.20 2,395.50 2,395.50 4,265,771
Nov 22, 2023 2,375.00 2,394.45 2,372.20 2,388.20 2,388.20 4,267,407
Nov 21, 2023 2,366.00 2,388.00 2,360.20 2,378.90 2,378.90 4,107,225
Nov 20, 2023 2,348.55 2,358.40 2,336.40 2,349.35 2,349.35 2,245,093
Nov 17, 2023 2,352.90 2,373.25 2,352.05 2,355.55 2,355.55 3,879,317
Nov 16, 2023 2,351.10 2,374.15 2,346.95 2,360.70 2,360.70 6,567,455
Nov 15, 2023 2,340.00 2,361.95 2,327.00 2,356.45 2,356.45 6,110,324
Nov 13, 2023 2,322.90 2,324.60 2,311.70 2,314.60 2,314.60 1,927,405
Nov 10, 2023 2,305.55 2,316.35 2,298.05 2,314.90 2,314.90 3,867,477
Nov 9, 2023 2,335.85 2,335.90 2,304.20 2,310.55 2,310.55 7,256,805
Nov 8, 2023 2,332.00 2,341.00 2,321.75 2,335.90 2,335.90 3,942,247
Nov 7, 2023 2,334.05 2,339.10 2,319.55 2,323.80 2,323.80 3,480,102
Nov 6, 2023 2,332.30 2,340.00 2,325.60 2,339.00 2,339.00 5,323,652
Nov 3, 2023 2,327.20 2,334.95 2,315.75 2,319.70 2,319.70 4,425,078
Nov 2, 2023 2,313.95 2,324.30 2,307.95 2,320.20 2,320.20 5,281,052
Nov 1, 2023 2,289.15 2,317.50 2,275.20 2,297.40 2,297.40 5,154,595
Oct 31, 2023 2,328.00 2,328.00 2,282.90 2,287.90 2,287.90 6,404,219
Oct 30, 2023 2,274.00 2,325.00 2,269.95 2,312.50 2,312.50 8,406,652
Oct 27, 2023 2,240.00 2,273.50 2,235.95 2,265.80 2,265.80 5,885,542
Oct 26, 2023 2,251.00 2,258.00 2,220.30 2,226.50 2,226.50 7,611,267
Oct 25, 2023 2,250.05 2,281.20 2,243.00 2,257.95 2,257.95 5,810,344
Oct 23, 2023 2,290.00 2,306.25 2,255.25 2,263.20 2,263.20 3,926,981
Oct 20, 2023 2,300.00 2,314.70 2,296.30 2,299.10 2,299.10 4,456,656
Oct 19, 2023 2,312.00 2,321.80 2,301.00 2,306.15 2,306.15 6,016,278
Oct 18, 2023 2,355.25 2,367.00 2,321.00 2,324.00 2,324.00 4,459,160
Oct 17, 2023 2,356.00 2,359.70 2,341.30 2,355.25 2,355.25 3,964,090
Oct 16, 2023 2,345.00 2,354.55 2,336.00 2,344.05 2,344.05 2,964,518
Oct 13, 2023 2,340.00 2,357.50 2,329.15 2,349.30 2,349.30 5,075,158
Oct 12, 2023 2,343.85 2,359.35 2,338.15 2,349.40 2,349.40 6,277,225
Oct 11, 2023 2,314.45 2,349.70 2,313.00 2,345.05 2,345.05 4,907,059
Oct 10, 2023 2,306.55 2,317.90 2,303.75 2,308.40 2,308.40 5,118,016
Oct 9, 2023 2,308.10 2,311.95 2,295.00 2,298.25 2,298.25 3,788,439
Oct 6, 2023 2,317.05 2,324.80 2,312.05 2,318.00 2,318.00 2,715,513
Oct 5, 2023 2,319.25 2,329.40 2,309.00 2,314.10 2,314.10 5,476,841
Oct 4, 2023 2,309.00 2,319.00 2,295.10 2,314.15 2,314.15 5,143,193
Oct 3, 2023 2,329.95 2,335.60 2,316.00 2,318.15 2,318.15 4,429,528
Sep 29, 2023 2,341.80 2,369.10 2,334.10 2,345.00 2,345.00 6,171,007
Sep 28, 2023 2,383.00 2,383.00 2,325.00 2,334.10 2,334.10 7,259,173
Sep 27, 2023 2,343.50 2,371.80 2,338.50 2,368.90 2,368.90 5,861,389
Sep 26, 2023 2,338.55 2,350.20 2,335.60 2,342.50 2,342.50 5,043,891
Sep 25, 2023 2,350.40 2,360.70 2,335.10 2,340.45 2,340.45 7,127,442
Sep 22, 2023 2,376.00 2,382.45 2,350.00 2,354.95 2,354.95 9,588,393
Sep 21, 2023 2,374.95 2,390.10 2,360.00 2,364.80 2,364.80 6,113,091
Sep 20, 2023 2,423.05 2,427.60 2,355.00 2,382.15 2,382.15 28,540,942
Sep 18, 2023 2,440.05 2,451.00 2,432.05 2,436.45 2,436.45 3,758,150
Sep 15, 2023 2,468.00 2,468.00 2,449.50 2,457.85 2,457.85 12,734,296
Sep 14, 2023 2,460.00 2,465.80 2,445.00 2,453.30 2,453.30 4,604,818
Sep 13, 2023 2,440.00 2,462.65 2,426.25 2,451.05 2,451.05 6,401,669
Sep 12, 2023 2,483.00 2,483.00 2,435.95 2,438.85 2,438.85 8,127,833
Sep 11, 2023 2,452.00 2,476.85 2,452.00 2,474.60 2,474.60 6,635,537
Sep 8, 2023 2,440.00 2,456.00 2,422.95 2,448.20 2,448.20 11,554,644
Sep 7, 2023 2,421.70 2,438.25 2,411.00 2,432.00 2,432.00 6,826,286
Sep 6, 2023 2,421.10 2,436.15 2,417.25 2,428.70 2,428.70 4,100,185
Sep 5, 2023 2,420.00 2,433.95 2,412.45 2,423.60 2,423.60 4,337,938
Sep 4, 2023 2,412.65 2,423.65 2,405.30 2,410.70 2,410.70 4,673,813
Sep 1, 2023 2,406.55 2,425.65 2,401.65 2,412.65 2,412.65 9,056,421
Aug 31, 2023 2,423.00 2,425.00 2,399.90 2,407.00 2,407.00 10,819,300
Aug 30, 2023 2,432.00 2,443.00 2,415.00 2,418.05 2,418.05 6,084,473
Aug 29, 2023 2,452.05 2,453.45 2,408.15 2,420.35 2,420.35 8,438,322
Aug 28, 2023 2,472.00 2,484.00 2,431.10 2,443.75 2,443.75 6,290,413
Aug 25, 2023 2,456.00 2,505.00 2,442.60 2,468.35 2,468.35 11,111,200
Aug 24, 2023 2,539.90 2,539.90 2,471.00 2,479.80 2,479.80 7,070,010
Aug 23, 2023 2,524.20 2,542.85 2,516.95 2,522.20 2,522.20 4,758,976
Aug 22, 2023 2,516.90 2,537.95 2,499.00 2,519.40 2,519.40 3,856,522
Aug 21, 2023 9.00 Dividend
Aug 21, 2023 2,539.95 2,555.45 2,515.65 2,520.00 2,520.00 4,610,873
Aug 18, 2023 2,531.25 2,577.60 2,508.55 2,556.80 2,547.80 9,319,989
Aug 17, 2023 2,567.10 2,578.10 2,532.85 2,538.00 2,529.07 6,836,872
Aug 16, 2023 2,551.00 2,582.80 2,551.00 2,575.15 2,566.09 5,101,556
Aug 14, 2023 2,539.00 2,582.30 2,525.00 2,577.25 2,568.18 4,787,906
Aug 11, 2023 2,532.45 2,558.85 2,512.35 2,547.15 2,538.18 11,089,665
Aug 10, 2023 2,524.95 2,550.00 2,508.45 2,536.45 2,527.52 7,735,299
Aug 9, 2023 2,504.85 2,529.00 2,481.10 2,525.20 2,516.31 5,743,293
Aug 8, 2023 2,528.00 2,534.45 2,499.55 2,508.65 2,499.82 4,922,036
Aug 7, 2023 2,521.00 2,528.40 2,505.00 2,523.85 2,514.97 2,991,435
Aug 4, 2023 2,498.80 2,516.00 2,471.60 2,509.55 2,500.72 11,442,805
Aug 3, 2023 2,475.30 2,500.90 2,458.05 2,475.90 2,467.18 5,084,175
Aug 2, 2023 2,509.20 2,512.00 2,463.60 2,486.35 2,477.60 6,374,107
Aug 1, 2023 2,555.00 2,559.00 2,505.30 2,513.20 2,504.35 4,768,316
Jul 31, 2023 2,527.85 2,553.90 2,517.95 2,549.25 2,540.28 4,275,587
Jul 28, 2023 2,512.05 2,542.85 2,500.55 2,527.85 2,518.95 10,413,926
Jul 27, 2023 2,534.05 2,537.65 2,490.35 2,502.70 2,493.89 8,613,449
Jul 26, 2023 2,485.00 2,547.00 2,485.00 2,526.20 2,517.31 6,455,506
Jul 25, 2023 2,494.00 2,505.20 2,480.00 2,485.80 2,477.05 6,013,010
Jul 24, 2023 2,481.00 2,514.95 2,469.30 2,487.40 2,478.64 11,863,933
Jul 21, 2023 2,609.00 2,614.90 2,523.60 2,538.75 2,529.81 15,124,619
Jul 20, 2023 2,580.00 2,630.95 2,580.00 2,619.85 2,610.63 19,358,812
Jul 19, 2023 2,612.09 2,636.09 2,581.63 2,623.03 2,613.79 19,561,078
Jul 18, 2023 2,600.09 2,618.97 2,577.94 2,603.27 2,594.11 12,933,656
Jul 17, 2023 2,535.48 2,598.29 2,517.94 2,581.35 2,572.27 11,110,020
Jul 14, 2023 2,538.25 2,548.31 2,515.27 2,529.67 2,520.76 7,562,072
Jul 13, 2023 2,569.54 2,583.48 2,526.48 2,531.79 2,522.88 7,341,467
Jul 12, 2023 2,553.29 2,586.25 2,549.00 2,554.63 2,545.64 9,366,917
Jul 11, 2023 2,540.93 2,556.71 2,526.80 2,551.82 2,542.83 10,034,674
Jul 10, 2023 2,481.85 2,543.79 2,469.02 2,524.45 2,515.56 16,620,008
Jul 7, 2023 2,432.10 2,459.75 2,425.64 2,430.81 2,422.26 6,687,633
Jul 6, 2023 2,377.69 2,440.83 2,377.69 2,435.57 2,426.99 9,558,993
Jul 5, 2023 2,408.11 2,408.11 2,377.46 2,385.49 2,377.10 5,124,031
Jul 4, 2023 2,422.87 2,422.87 2,375.11 2,389.42 2,381.00 4,030,821
Jul 3, 2023 2,361.08 2,420.11 2,358.59 2,414.29 2,405.79 6,077,193
Jun 30, 2023 2,350.33 2,359.79 2,338.37 2,353.88 2,345.59 5,575,777
Jun 28, 2023 2,319.50 2,342.43 2,305.51 2,334.73 2,326.51 5,677,003
Jun 27, 2023 2,304.31 2,316.27 2,295.18 2,304.22 2,296.11 4,844,733
Jun 26, 2023 2,313.96 2,321.71 2,297.07 2,303.39 2,295.28 6,320,579
Jun 23, 2023 2,334.17 2,338.33 2,318.58 2,321.11 2,312.94 3,314,285
Jun 22, 2023 2,359.19 2,375.16 2,337.04 2,340.27 2,332.03 3,809,583
Jun 21, 2023 2,360.11 2,371.97 2,351.80 2,366.85 2,358.52 3,480,801
Jun 20, 2023 2,351.39 2,366.57 2,339.80 2,360.20 2,351.89 3,460,548
Jun 19, 2023 2,385.03 2,385.03 2,346.87 2,355.31 2,347.02 3,399,277
Jun 16, 2023 2,363.06 2,383.55 2,363.06 2,378.94 2,370.57 12,085,789
Jun 15, 2023 2,355.31 2,365.23 2,340.27 2,356.00 2,347.71 5,906,747
Jun 14, 2023 2,326.88 2,358.26 2,323.19 2,355.36 2,347.07 6,638,690
Jun 13, 2023 2,302.88 2,329.14 2,294.81 2,326.74 2,318.55 5,624,008
Jun 12, 2023 2,284.89 2,297.53 2,275.19 2,292.87 2,284.80 3,195,984
Jun 9, 2023 2,313.96 2,315.39 2,287.19 2,290.84 2,282.78 2,938,509
Jun 8, 2023 2,313.04 2,323.05 2,299.19 2,307.18 2,299.05 6,035,554
Jun 7, 2023 2,295.50 2,307.50 2,282.21 2,305.79 2,297.68 5,156,272
Jun 6, 2023 2,292.22 2,296.15 2,272.43 2,288.44 2,280.38 3,746,654
Jun 5, 2023 2,277.22 2,292.50 2,269.15 2,286.50 2,278.45 5,454,341
Jun 2, 2023 2,280.73 2,291.67 2,262.27 2,266.15 2,258.17 7,900,322
Jun 1, 2023 2,289.18 2,293.56 2,268.73 2,273.58 2,265.58 7,296,346
May 31, 2023 2,307.50 2,316.59 2,271.50 2,279.72 2,271.69 13,553,963
May 30, 2023 2,326.51 2,342.30 2,320.74 2,325.91 2,317.73 5,671,252
May 29, 2023 2,326.88 2,335.19 2,314.14 2,326.51 2,318.32 5,005,152
May 26, 2023 2,268.73 2,315.81 2,262.04 2,313.50 2,305.36 6,313,130
May 25, 2023 2,246.49 2,260.43 2,230.01 2,252.07 2,244.15 5,743,931
May 24, 2023 2,257.56 2,274.27 2,246.07 2,252.35 2,244.42 4,056,127
May 23, 2023 2,271.18 2,277.96 2,262.69 2,265.55 2,257.57 3,046,017
May 22, 2023 2,247.50 2,276.12 2,245.06 2,265.96 2,257.99 3,717,453
May 19, 2023 2,246.63 2,257.61 2,232.60 2,253.92 2,245.99 4,025,223
May 18, 2023 2,260.93 2,267.81 2,240.26 2,246.63 2,238.72 5,262,765
May 17, 2023 2,273.35 2,275.19 2,241.97 2,251.47 2,243.55 4,399,483
May 16, 2023 2,301.96 2,307.13 2,261.49 2,264.86 2,256.88 4,358,614
May 15, 2023 2,298.18 2,311.70 2,282.72 2,297.58 2,289.49 3,416,671
May 12, 2023 2,279.62 2,295.87 2,267.35 2,293.05 2,284.98 3,477,670
May 11, 2023 2,306.53 2,316.27 2,285.85 2,289.32 2,281.26 5,278,930
May 10, 2023 2,298.27 2,307.36 2,290.15 2,304.36 2,296.25 5,436,127
May 9, 2023 2,284.42 2,295.32 2,273.58 2,288.62 2,280.57 3,232,360
May 8, 2023 2,261.35 2,292.41 2,255.95 2,281.56 2,273.53 4,576,891
May 5, 2023 2,253.04 2,271.83 2,248.43 2,253.73 2,245.80 4,373,292
May 4, 2023 2,234.72 2,263.98 2,228.68 2,259.50 2,251.55 4,317,616
May 3, 2023 2,256.73 2,256.73 2,227.24 2,233.75 2,225.89 3,530,936
May 2, 2023 2,248.61 2,257.47 2,241.14 2,253.09 2,245.16 6,490,902
Apr 28, 2023 2,198.59 2,237.26 2,198.35 2,234.12 2,226.26 7,782,605
Apr 27, 2023 2,192.12 2,200.43 2,181.97 2,194.02 2,186.29 4,583,562
Apr 26, 2023 2,195.82 2,202.37 2,172.79 2,180.22 2,172.54 4,308,917
Apr 25, 2023 2,183.82 2,197.29 2,169.51 2,193.09 2,185.37 4,618,063

Related Tickers

BPCL.NS Bharat Petroleum Corporation Limited
594.50
+0.19%
 
IOC.NS Indian Oil Corporation Limited
170.80
+1.21%
 
PETRONET.NS Petronet LNG Limited
300.25
+0.43%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
488.15
+0.15%
 
CASTROLIND.NS Castrol India Limited
211.90
-0.24%
 
IOC.BO Indian Oil Corporation Limited
170.70
+1.16%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
248.40
-0.12%
 
AEGISCHEM.NS Aegis Logistics Limited
596.80
-1.27%
 
HINDPETRO.BO Hindustan Petroleum Corporation Limited
487.05
-0.01%
 
GANDHAR.NS Gandhar Oil Refinery (India) Limited
222.00
-0.05%