Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Real Time Price. Currency in INR
2,722.15-1.15 (-0.04%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222,730.002,748.002,700.602,722.152,722.155,348,595
Dec 01, 20222,741.802,755.002,716.002,723.302,723.304,377,696
Nov 30, 20222,712.502,745.452,698.202,731.352,731.3512,075,137
Nov 29, 20222,703.952,731.652,694.002,712.202,712.205,103,687
Nov 28, 20222,608.902,721.052,502.002,707.552,707.5514,549,929
Nov 25, 20222,589.002,624.902,582.102,617.602,617.603,391,988
Nov 24, 20222,566.002,594.002,548.202,579.102,579.104,333,225
Nov 23, 20222,575.002,577.902,552.252,557.052,557.052,959,787
Nov 22, 20222,545.002,568.502,536.502,565.052,565.053,051,201
Nov 21, 20222,588.002,588.002,543.102,550.902,550.902,949,108
Nov 18, 20222,606.752,609.002,571.102,597.652,597.652,447,425
Nov 17, 20222,584.952,613.002,580.002,599.052,599.053,074,259
Nov 16, 20222,610.002,615.952,581.352,592.352,592.354,484,007
Nov 15, 20222,622.302,626.402,590.002,607.302,607.303,270,388
Nov 14, 20222,630.752,642.002,605.152,619.052,619.054,173,395
Nov 11, 20222,600.002,636.002,588.002,631.802,631.805,681,124
Nov 10, 20222,590.002,596.552,563.002,572.502,572.502,753,420
Nov 09, 20222,610.302,621.952,590.052,604.002,604.005,193,814
Nov 07, 20222,591.002,610.302,574.002,606.602,606.605,440,967
Nov 04, 20222,553.902,600.002,551.102,592.752,592.755,803,737
Nov 03, 20222,529.852,559.552,525.052,555.152,555.153,089,026
Nov 02, 20222,532.302,550.202,515.002,545.652,545.654,145,144
Nov 01, 20222,600.002,600.002,508.002,529.852,529.856,443,999
Oct 31, 20222,541.002,560.952,532.202,549.602,549.605,731,802
Oct 28, 20222,465.002,535.002,459.452,526.152,526.158,126,824
Oct 27, 20222,458.002,468.452,432.802,451.152,451.155,774,775
Oct 25, 20222,499.002,499.002,438.002,441.552,441.555,645,639
Oct 24, 20222,460.002,502.502,455.302,479.852,479.851,555,270
Oct 21, 20222,507.702,516.802,467.002,471.602,471.603,804,352
Oct 20, 20222,485.002,519.002,485.002,500.602,500.604,022,919
Oct 19, 20222,454.502,527.852,441.702,493.902,493.908,882,553
Oct 18, 20222,422.002,463.002,420.152,451.252,451.255,729,899
Oct 17, 20222,355.002,414.002,343.602,408.752,408.757,720,595
Oct 14, 20222,415.002,416.352,369.102,370.702,370.704,202,459
Oct 13, 20222,371.402,394.002,360.102,382.802,382.803,382,098
Oct 12, 20222,352.002,381.702,343.102,375.252,375.253,422,992
Oct 11, 20222,414.002,414.002,351.102,357.902,357.904,252,803
Oct 10, 20222,405.002,417.602,388.002,405.802,405.802,921,076
Oct 07, 20222,414.652,443.902,414.652,432.352,432.353,560,167
Oct 06, 20222,429.002,450.002,418.152,422.102,422.106,162,021
Oct 04, 20222,397.802,418.002,390.152,413.202,413.204,129,893
Oct 03, 20222,391.502,416.952,363.002,369.502,369.505,470,030
Sep 30, 20222,311.002,402.002,311.002,377.752,377.758,589,908
Sep 29, 20222,360.002,367.502,313.002,325.302,325.306,771,046
Sep 28, 20222,360.352,378.002,327.102,332.452,332.457,844,140
Sep 27, 20222,394.002,426.002,360.102,396.252,396.257,455,448
Sep 26, 20222,394.052,417.802,375.152,377.352,377.355,759,298
Sep 23, 20222,485.002,495.952,436.102,439.502,439.504,397,194
Sep 22, 20222,486.002,503.002,472.102,486.102,486.104,757,219
Sep 21, 20222,496.752,533.002,495.002,509.752,509.754,249,172
Sep 20, 20222,522.452,537.702,494.702,502.852,502.853,881,882
Sep 19, 20222,499.202,522.702,481.352,502.452,502.453,498,286
Sep 16, 20222,543.752,553.002,491.002,499.202,499.209,330,469
Sep 15, 20222,583.002,603.552,556.752,562.702,562.704,783,723
Sep 14, 20222,575.002,610.002,572.752,588.352,588.354,004,997
Sep 13, 20222,618.002,629.702,601.002,619.752,619.754,102,114
Sep 12, 20222,570.552,612.002,570.552,598.052,598.053,431,445
Sep 09, 20222,610.002,610.002,564.002,569.302,569.303,837,302
Sep 08, 20222,588.252,598.002,571.002,585.402,585.403,256,840
Sep 07, 20222,575.002,594.902,570.002,581.752,581.753,455,942
Sep 06, 20222,573.002,606.002,572.002,596.852,596.855,030,172
Sep 05, 20222,531.002,581.502,531.002,569.802,569.805,227,785
Sep 02, 20222,560.402,575.352,525.702,530.502,530.505,999,196
Sep 01, 20222,582.652,604.952,550.702,560.402,560.409,188,434
Aug 30, 20222,614.002,645.252,576.602,637.952,637.9510,678,670
Aug 29, 20222,585.002,655.002,578.052,597.652,597.659,155,684
Aug 26, 20222,633.002,650.002,607.002,618.002,618.004,957,449
Aug 25, 20222,648.952,662.902,622.602,632.052,632.053,632,902
Aug 24, 20222,640.102,670.002,635.352,639.752,639.754,785,579
Aug 23, 20222,594.002,653.202,591.352,646.802,646.804,466,619
Aug 22, 20222,617.002,631.302,586.002,606.602,606.604,371,179
Aug 19, 20222,650.002,661.702,604.952,613.852,613.854,366,123
Aug 18, 20222,660.002,669.002,640.202,661.302,661.303,419,730
Aug 18, 20228 Dividend
Aug 17, 20222,665.002,676.902,655.552,665.152,657.153,044,037
Aug 16, 20222,646.202,657.302,627.302,651.302,643.343,049,304
Aug 12, 20222,590.302,641.352,582.202,633.002,625.105,838,244
Aug 11, 20222,603.102,609.902,580.202,591.102,583.323,783,480
Aug 10, 20222,576.902,589.902,557.052,582.502,574.754,949,442
Aug 08, 20222,531.002,583.552,531.002,567.152,559.444,691,228
Aug 05, 20222,576.002,578.802,526.952,534.002,526.396,434,433
Aug 04, 20222,610.002,617.752,535.002,571.902,564.186,676,577
Aug 03, 20222,600.002,610.002,567.452,606.352,598.536,576,824
Aug 02, 20222,572.502,607.802,561.552,584.652,576.896,423,115
Aug 01, 20222,519.152,587.752,507.602,574.852,567.127,245,568
Jul 29, 20222,474.702,517.102,464.002,509.452,501.926,982,808
Jul 28, 20222,436.002,467.952,421.002,457.102,449.725,766,936
Jul 27, 20222,419.952,427.002,402.002,419.202,411.943,994,321
Jul 26, 20222,421.102,443.902,411.352,421.502,414.235,216,466
Jul 25, 20222,467.452,467.452,403.002,420.402,413.1310,665,470
Jul 22, 20222,500.002,516.302,495.002,503.102,495.595,062,651
Jul 21, 20222,494.002,500.002,467.302,486.302,478.847,625,468
Jul 20, 20222,540.002,542.502,486.252,503.002,495.4911,041,036
Jul 19, 20222,400.302,447.002,400.302,437.102,429.787,587,006
Jul 18, 20222,421.002,425.002,392.302,422.252,414.986,996,757
Jul 15, 20222,415.002,415.002,383.102,401.802,394.594,431,880
Jul 14, 20222,388.002,433.952,376.952,397.152,389.957,831,798
Jul 13, 20222,427.302,434.002,373.002,377.552,370.416,564,435
Jul 12, 20222,404.002,439.702,404.002,420.452,413.184,974,502
Jul 11, 20222,376.502,428.802,370.002,423.902,416.626,390,604
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement