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

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,700.40+5.45 (+0.20%)
At close: 3:30PM IST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 20212,700.352,717.452,687.202,700.402,700.403,979,730
Oct 13, 20212,679.002,719.502,669.302,694.952,694.954,596,429
Oct 12, 20212,645.002,683.002,641.252,667.802,667.803,083,747
Oct 11, 20212,701.402,720.002,645.352,652.652,652.656,815,737
Oct 08, 20212,585.252,684.402,581.502,671.252,671.257,279,003
Oct 07, 20212,595.002,598.752,567.702,572.402,572.402,924,370
Oct 06, 20212,619.952,619.952,551.102,559.852,559.854,734,472
Oct 05, 20212,555.102,612.002,547.352,609.202,609.206,245,770
Oct 04, 20212,553.002,574.852,537.052,556.152,556.155,038,910
Oct 01, 20212,501.952,539.802,495.002,523.702,523.704,134,544
Sep 30, 20212,525.002,534.602,500.352,519.252,519.256,272,085
Sep 29, 20212,570.002,570.002,520.052,527.852,527.854,485,721
Sep 28, 20212,534.002,564.902,512.802,548.052,548.058,323,269
Sep 27, 20212,487.002,529.902,475.302,524.452,524.457,095,022
Sep 24, 20212,503.552,505.452,472.002,482.702,482.707,011,181
Sep 23, 20212,447.402,497.002,445.502,489.902,489.907,267,883
Sep 22, 20212,408.002,442.002,398.252,430.502,430.505,074,612
Sep 21, 20212,405.002,416.602,384.002,404.702,404.704,576,111
Sep 20, 20212,372.102,418.352,370.002,394.352,394.355,436,385
Sep 17, 20212,446.002,455.852,375.602,390.552,390.5516,098,099
Sep 16, 20212,381.552,436.752,367.002,428.202,428.206,206,657
Sep 15, 20212,368.502,395.752,368.502,378.302,378.304,186,300
Sep 14, 20212,375.002,394.002,366.002,368.452,368.454,111,205
Sep 13, 20212,433.002,433.002,368.052,371.552,371.557,527,598
Sep 09, 20212,427.902,437.852,416.102,425.602,425.604,136,538
Sep 08, 20212,452.002,454.002,406.652,431.352,431.356,600,210
Sep 07, 20212,430.002,458.002,412.002,440.902,440.908,006,968
Sep 06, 20212,413.002,480.002,412.002,425.602,425.6015,525,644
Sep 03, 20212,310.002,395.002,302.502,388.502,388.5014,151,629
Sep 02, 20212,255.002,307.802,255.002,294.402,294.404,595,048
Sep 01, 20212,273.002,292.902,263.002,267.102,267.105,143,640
Aug 31, 20212,276.902,283.752,242.252,258.152,258.1512,223,037
Aug 30, 20212,250.002,275.852,236.802,270.252,270.256,473,487
Aug 27, 20212,237.002,242.752,216.052,227.402,227.404,836,812
Aug 26, 20212,208.002,244.902,205.002,230.452,230.458,579,105
Aug 25, 20212,185.402,220.002,180.102,202.602,202.606,175,126
Aug 24, 20212,165.052,192.002,155.602,183.702,183.705,475,452
Aug 23, 20212,174.002,174.002,132.302,162.352,162.354,547,802
Aug 20, 20212,143.002,172.002,137.002,148.252,148.254,350,228
Aug 18, 20212,174.002,186.802,152.602,172.652,172.654,650,008
Aug 17, 20212,168.852,185.202,147.852,164.252,164.255,841,743
Aug 16, 20212,149.352,203.002,128.152,173.502,173.5010,123,204
Aug 13, 20212,117.302,149.902,108.952,145.652,145.655,898,384
Aug 12, 20212,124.902,126.202,105.002,110.502,110.503,755,507
Aug 11, 20212,096.952,120.002,083.402,117.302,117.304,238,859
Aug 10, 20212,082.002,113.002,073.752,088.052,088.055,500,708
Aug 09, 20212,081.002,089.802,066.502,077.152,077.153,458,546
Aug 06, 20212,129.952,146.952,078.752,089.052,089.057,670,583
Aug 05, 20212,114.302,154.802,104.252,134.252,134.259,807,831
Aug 04, 20212,094.402,114.002,087.002,103.752,103.756,077,861
Aug 03, 20212,090.002,091.002,064.202,087.752,087.755,453,682
Aug 02, 20212,054.302,079.402,041.152,072.502,072.505,041,934
Jul 30, 20212,058.002,067.952,031.102,035.302,035.305,238,304
Jul 29, 20212,054.002,074.402,043.402,053.252,053.256,352,886
Jul 28, 20212,058.002,058.002,016.252,037.352,037.355,952,355
Jul 27, 20212,076.802,083.702,042.002,055.002,055.004,995,516
Jul 26, 20212,108.002,121.002,071.102,076.852,076.855,717,830
Jul 23, 20212,134.452,134.452,102.052,105.702,105.704,585,938
Jul 22, 20212,119.002,123.902,098.152,120.702,120.703,679,260
Jul 20, 20212,099.502,108.002,084.002,093.802,093.803,111,185
Jul 19, 20212,100.002,124.002,092.252,098.952,098.953,855,577
Jul 16, 20212,087.752,114.752,087.602,112.402,112.404,074,206
Jul 15, 20212,095.002,095.002,078.502,082.352,082.354,360,415
Jul 14, 20212,100.352,106.852,081.252,086.002,086.003,937,768
Jul 13, 20212,100.002,103.052,088.052,099.702,099.703,099,956
Jul 12, 20212,079.752,101.502,074.502,084.102,084.103,962,111
Jul 09, 20212,088.002,091.702,066.102,071.202,071.204,170,886
Jul 08, 20212,116.952,116.952,081.002,092.602,092.605,162,088
Jul 07, 20212,127.752,127.752,098.002,110.052,110.054,824,931
Jul 06, 20212,144.952,148.902,120.202,124.802,124.804,647,361
Jul 05, 20212,136.452,153.552,131.502,150.202,150.205,400,604
Jul 02, 20212,097.002,132.902,092.952,129.052,129.056,500,973
Jul 01, 20212,118.002,123.152,095.002,097.952,097.955,784,627
Jun 30, 20212,096.252,122.652,091.052,110.652,110.659,120,556
Jun 29, 20212,089.502,109.002,084.102,087.802,087.8012,526,981
Jun 28, 20212,122.002,126.502,081.002,086.002,086.009,357,852
Jun 25, 20212,153.502,153.502,081.102,104.452,104.4525,546,334
Jun 24, 20212,206.852,214.602,140.002,153.502,153.5042,209,687
Jun 23, 20212,250.002,250.602,201.702,205.352,205.357,685,796
Jun 22, 20212,254.002,261.002,219.352,225.752,225.755,940,386
Jun 21, 20212,203.502,247.502,200.152,237.252,237.255,624,044
Jun 18, 20212,225.502,235.002,184.352,225.652,225.6513,553,801
Jun 17, 20212,200.002,235.002,179.902,215.652,215.657,266,765
Jun 16, 20212,244.902,247.052,205.852,211.602,211.604,982,975
Jun 15, 20212,261.002,274.902,240.302,250.002,250.007,002,898
Jun 14, 20212,215.002,258.252,195.052,244.902,244.909,383,416
Jun 11, 20212,182.902,228.002,180.102,213.152,213.156,351,520
Jun 11, 20217 Dividend
Jun 10, 20212,193.402,230.002,177.552,183.002,176.006,532,832
Jun 09, 20212,219.002,221.002,157.952,175.002,168.035,265,326
Jun 08, 20212,226.602,227.152,198.152,214.602,207.504,464,889
Jun 07, 20212,202.002,242.002,185.002,227.402,220.267,539,326
Jun 04, 20212,214.802,216.452,184.252,190.502,183.486,677,278
Jun 03, 20212,221.002,250.002,196.102,209.652,202.5611,064,116
Jun 02, 20212,157.002,209.502,157.002,201.252,194.1911,366,816
Jun 01, 20212,166.002,202.002,146.502,168.902,161.9512,928,379
May 31, 20212,102.002,191.702,085.052,160.302,153.3727,285,782
May 28, 20211,990.002,105.001,990.002,094.802,088.0826,060,864
May 27, 20211,970.301,993.001,962.251,976.101,969.7612,377,100
May 26, 20211,975.001,979.501,965.301,970.051,963.733,452,113
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement