U.S. Markets closed

Reliance Industries Limited (RELIANCE.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,435.85+3.20 (+0.22%)
At close: 3:30PM IST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171,436.001,442.001,430.601,435.851,435.857,118,832
Jun 22, 20171,429.451,445.401,427.701,432.651,432.655,055,942
Jun 21, 20171,407.801,428.001,404.251,422.001,422.004,569,943
Jun 20, 20171,409.001,422.101,407.451,412.351,412.352,318,399
Jun 19, 20171,390.201,415.801,390.201,409.251,409.253,482,912
Jun 16, 20171,389.101,395.801,369.301,388.801,388.807,477,157
Jun 15, 20171,360.001,395.001,359.101,383.951,383.956,466,804
Jun 14, 20171,315.901,360.001,315.901,357.501,357.5012,101,027
Jun 13, 20171,320.601,327.001,311.001,314.351,314.351,377,291
Jun 12, 20171,326.551,329.751,317.001,319.451,319.451,927,513
Jun 09, 20171,345.101,352.951,331.001,335.701,335.703,162,802
Jun 08, 20171,340.001,344.801,328.051,331.701,331.701,806,521
Jun 07, 20171,311.201,342.001,309.001,339.001,339.002,559,954
Jun 06, 20171,333.951,333.951,311.001,312.801,312.802,192,356
Jun 05, 20171,326.251,341.001,315.851,329.351,329.352,476,706
Jun 02, 20171,335.001,338.701,317.001,324.751,324.752,627,565
Jun 01, 20171,332.701,340.001,323.001,328.251,328.252,179,328
May 31, 20171,367.001,367.951,335.801,340.701,340.703,754,099
May 30, 20171,355.901,364.701,348.501,359.351,359.352,207,727
May 29, 20171,337.001,365.451,335.601,356.901,356.905,491,170
May 26, 20171,303.951,344.401,300.001,337.301,337.304,898,639
May 25, 20171,300.001,312.401,296.451,302.451,302.455,925,335
May 24, 20171,307.501,313.701,295.101,297.701,297.703,274,804
May 23, 20171,325.701,329.851,302.001,305.551,305.552,108,223
May 22, 20171,326.501,333.601,315.201,324.151,324.152,011,859
May 19, 20171,333.001,335.701,310.001,318.851,318.852,928,883
May 18, 20171,340.251,350.001,324.101,327.351,327.352,237,916
May 17, 20171,353.001,365.951,347.751,353.101,353.102,250,304
May 16, 20171,346.051,376.901,341.001,356.301,356.302,892,947
May 15, 20171,356.401,356.401,333.501,344.101,344.101,540,213
May 12, 20171,360.051,364.001,344.051,350.451,350.451,719,729
May 11, 20171,364.101,369.751,351.651,359.551,359.553,150,756
May 10, 20171,334.801,363.601,330.651,359.101,359.105,235,932
May 09, 20171,324.001,333.651,320.251,330.351,330.354,824,511
May 08, 20171,330.001,339.501,318.351,321.401,321.403,672,585
May 05, 20171,361.601,367.351,325.001,328.251,328.253,565,543
May 04, 20171,375.001,379.601,354.051,357.951,357.953,283,811
May 03, 20171,376.901,380.751,365.001,370.101,370.102,171,549
May 02, 20171,395.201,402.001,366.301,370.551,370.554,249,684
Apr 28, 20171,409.751,420.301,391.001,395.201,395.202,708,404
Apr 27, 20171,417.001,424.151,402.201,409.501,409.502,873,655
Apr 26, 20171,435.001,440.051,402.601,416.451,416.453,831,775
Apr 25, 20171,460.001,467.751,426.101,432.801,432.808,403,704
Apr 24, 20171,409.051,435.001,400.201,417.401,417.405,831,731
Apr 21, 20171,380.501,421.001,378.551,402.501,402.506,910,277
Apr 20, 20171,379.001,386.801,364.101,369.551,369.551,918,612
Apr 19, 20171,369.001,382.551,357.551,368.801,368.802,645,292
Apr 18, 20171,399.951,410.001,367.001,370.201,370.203,661,083
Apr 17, 20171,364.801,395.551,364.801,391.851,391.852,705,854
Apr 13, 20171,354.001,373.401,347.351,364.801,364.802,906,188
Apr 12, 20171,382.801,386.451,351.151,354.001,354.006,274,215
Apr 11, 20171,387.851,400.451,370.101,372.351,372.357,371,727
Apr 10, 20171,410.001,424.901,377.301,381.351,381.357,033,141
Apr 07, 20171,421.301,434.001,402.551,406.601,406.607,286,151
Apr 06, 20171,409.001,448.901,402.201,438.501,438.5011,571,075
Apr 05, 20171,374.651,418.001,374.651,415.001,415.009,217,360
Apr 03, 20171,342.001,380.501,337.051,374.651,374.6510,260,327
Mar 31, 20171,266.001,337.651,266.001,320.901,320.9010,375,519
Mar 30, 20171,255.001,274.751,253.001,270.651,270.656,368,859
Mar 29, 20171,251.701,260.001,233.351,256.651,256.654,325,787
Mar 28, 20171,258.001,264.001,242.101,245.751,245.754,961,934
Mar 27, 20171,271.101,278.751,247.201,251.101,251.107,418,122
Mar 24, 20171,274.101,292.001,268.451,286.751,286.753,721,911
Mar 23, 20171,263.151,277.551,258.001,273.301,273.302,699,090
Mar 22, 20171,252.001,265.901,246.551,259.701,259.704,638,338
Mar 21, 20171,282.201,283.901,259.301,263.801,263.805,165,107
Mar 20, 20171,306.001,306.251,278.351,280.801,280.802,941,714
Mar 17, 20171,308.001,319.951,298.051,300.701,300.705,195,076
Mar 16, 20171,310.001,310.401,293.601,297.651,297.653,639,964
Mar 15, 20171,291.051,316.301,290.401,304.951,304.955,510,658
Mar 14, 20171,281.651,319.001,281.651,289.501,289.506,346,620
Mar 10, 20171,290.251,296.001,261.201,281.651,281.655,665,568
Mar 09, 20171,290.001,298.001,281.501,286.751,286.757,107,670
Mar 08, 20171,307.701,307.701,286.101,291.201,291.209,906,103
Mar 07, 20171,318.851,327.001,296.151,304.951,304.959,616,850
Mar 06, 20171,269.001,312.001,265.251,305.351,305.3515,252,154
Mar 03, 20171,241.551,287.801,241.551,258.551,258.5519,270,851
Mar 02, 20171,237.901,254.701,227.051,236.751,236.754,129,033
Mar 01, 20171,240.101,244.401,230.001,234.501,234.505,574,153
Feb 28, 20171,232.001,248.001,228.501,238.051,238.058,254,531
Feb 27, 20171,182.751,256.801,182.751,238.901,238.9019,068,911
Feb 23, 20171,213.601,222.001,179.351,182.751,182.7514,229,234
Feb 22, 20171,093.001,211.651,092.001,207.501,207.5029,103,926
Feb 21, 20171,075.201,090.951,073.051,088.201,088.203,242,790
Feb 20, 20171,070.551,078.851,066.501,075.401,075.402,663,127
Feb 17, 20171,066.501,078.201,058.451,075.501,075.503,393,856
Feb 16, 20171,052.551,069.451,052.551,067.501,067.504,492,847
Feb 15, 20171,052.901,057.501,045.251,051.301,051.303,482,845
Feb 14, 20171,035.001,052.901,029.901,049.801,049.804,170,414
Feb 13, 20171,033.001,034.001,022.001,029.851,029.851,957,988
Feb 10, 20171,035.001,035.551,025.551,030.151,030.152,861,531
Feb 09, 20171,028.001,034.001,026.801,032.751,032.752,254,216
Feb 08, 20171,030.901,038.251,022.001,025.151,025.153,710,094
Feb 07, 20171,042.001,042.351,027.201,030.901,030.902,264,245
Feb 06, 20171,037.001,044.901,032.051,041.651,041.652,283,982
Feb 03, 20171,046.001,050.451,030.101,033.651,033.653,021,751
Feb 02, 20171,050.001,050.801,038.251,043.501,043.502,079,908
Feb 01, 20171,046.101,050.901,035.201,049.651,049.652,585,798
Jan 31, 20171,046.851,053.801,040.301,045.201,045.203,457,365
Jan 30, 20171,024.951,046.451,024.801,044.801,044.803,583,756
*Close price adjusted for dividends and splits.
Loading more data...