Skip to search.
 BSE Up1.14% NSE Up1.15%

More On RELIANCE.NS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Reliance Industries Ltd (RELIANCE.NS)

-NSE
970.90 Down 2.15(0.22%) 5 Feb 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
5 Feb, 2016979.10982.00961.40970.904,799,800970.90
4 Feb, 2016988.001,001.00965.70973.054,161,000973.05
3 Feb, 2016988.00994.00975.00981.403,586,800981.40
2 Feb, 20161,030.301,032.80990.501,001.153,376,4001,001.15
1 Feb, 20161,039.951,041.801,025.551,030.302,267,2001,030.30
29 Jan, 20161,018.951,040.001,018.001,035.404,383,5001,035.40
28 Jan, 20161,001.001,021.80997.101,016.905,274,4001,016.90
27 Jan, 20161,008.101,010.00996.95999.353,943,200999.35
26 Jan, 20161,003.951,003.951,003.951,003.9501,003.95
25 Jan, 20161,010.001,018.751,000.001,003.952,994,3001,003.95
22 Jan, 2016994.051,011.00994.051,004.155,413,4001,004.15
21 Jan, 20161,017.551,025.75976.70984.207,261,700984.20
20 Jan, 20161,034.901,034.90990.001,004.5510,312,3001,004.55
19 Jan, 20161,029.001,049.801,014.101,043.604,912,0001,043.60
18 Jan, 20161,075.001,083.951,008.101,016.856,229,9001,016.85
15 Jan, 20161,069.751,089.501,065.601,073.306,575,7001,073.30
14 Jan, 20161,063.851,081.001,053.051,061.656,359,9001,061.65
13 Jan, 20161,053.101,089.751,047.201,076.8516,412,8001,076.85
12 Jan, 20161,055.001,065.401,041.101,045.455,342,7001,045.45
11 Jan, 20161,015.951,060.801,011.001,051.606,632,6001,051.60
8 Jan, 20161,020.001,032.901,016.701,025.754,871,8001,025.75
7 Jan, 20161,021.051,028.001,008.051,013.254,512,2001,013.25
6 Jan, 20161,007.601,038.401,000.401,032.206,116,8001,032.20
5 Jan, 20161,000.301,010.00997.001,005.153,416,4001,005.15
4 Jan, 20161,005.001,013.80986.70995.306,896,500995.30
1 Jan, 20161,009.801,018.901,008.201,015.351,238,1001,015.35
31 Dec, 20151,003.401,019.70999.101,014.604,225,0001,014.60
30 Dec, 20151,015.001,016.001,002.001,004.501,863,3001,004.50
29 Dec, 20151,010.401,018.701,007.151,015.403,409,0001,015.40
28 Dec, 20151,000.601,013.751,000.001,010.402,945,5001,010.40
25 Dec, 20151,000.551,000.551,000.551,000.5501,000.55
24 Dec, 20151,003.901,007.20996.301,000.552,720,5001,000.55
23 Dec, 2015991.801,006.90990.001,003.802,953,1001,003.80
22 Dec, 2015992.801,002.60984.00987.302,646,800987.30
21 Dec, 2015987.90999.00984.35992.102,818,800992.10
18 Dec, 20151,003.801,009.00990.00991.903,661,000991.90
17 Dec, 2015980.051,015.00978.001,009.704,427,4001,009.70
16 Dec, 2015975.90987.55973.50978.652,765,200978.65
15 Dec, 2015957.00977.95953.65975.903,593,000975.90
14 Dec, 2015947.60963.50946.00955.102,414,700955.10
11 Dec, 2015951.75959.00942.90952.954,150,000952.95
10 Dec, 2015922.50953.80920.00950.354,249,800950.35
9 Dec, 2015936.20943.45912.85915.902,097,100915.90
8 Dec, 2015948.90953.60936.10940.901,721,700940.90
7 Dec, 2015965.45973.00949.75952.053,310,700952.05
4 Dec, 2015972.30976.20961.40965.453,073,000965.45
3 Dec, 2015974.90988.95974.10977.202,597,000977.20
2 Dec, 2015966.25979.70964.50977.951,731,200977.95
1 Dec, 2015964.00978.80961.25965.902,967,300965.90
30 Nov, 2015978.50984.40962.30965.856,839,000965.85
27 Nov, 2015989.00992.50974.10979.052,489,600979.05
26 Nov, 2015971.00991.95968.25988.655,441,600988.65
25 Nov, 2015967.70967.70967.70967.700967.70
24 Nov, 2015953.00971.60951.05967.703,384,400967.70
23 Nov, 2015950.00957.90946.20953.752,400,000953.75
20 Nov, 2015934.00952.80925.55946.852,583,900946.85
19 Nov, 2015918.90938.70917.25934.752,784,800934.75
18 Nov, 2015927.60931.30909.95912.002,571,300912.00
17 Nov, 2015938.05938.90926.20927.751,963,100927.75
16 Nov, 2015926.00942.00924.75934.303,507,900934.30
13 Nov, 2015915.05938.55914.50933.053,127,500933.05
12 Nov, 2015922.75922.75922.75922.750922.75
11 Nov, 2015922.75922.75922.75922.750922.75
10 Nov, 2015957.00959.50916.30922.752,625,500922.75
9 Nov, 2015933.50965.00923.45961.253,893,100961.25
6 Nov, 2015939.45954.75937.90952.401,912,500952.40
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.