Skip to search.
 BSE Down2.18% NSE Down2.15%

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
835.90 Down 17.95(2.10%) 4 Sep 3:30pm
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
3 Sep, 2015854.05860.75844.40853.852,665,200853.85
2 Sep, 2015850.00857.10842.60849.554,492,200849.55
1 Sep, 2015853.90853.90835.10838.154,946,400838.15
31 Aug, 2015872.85872.85853.80855.904,733,700855.90
28 Aug, 2015875.00883.00866.10872.402,461,800872.40
27 Aug, 2015866.80881.25857.05869.156,171,100869.15
26 Aug, 2015847.80874.80840.00851.804,331,000851.80
25 Aug, 2015840.85860.65823.20848.1511,315,800848.15
24 Aug, 2015880.00880.00818.00829.558,145,700829.55
21 Aug, 2015910.00911.90897.00907.954,583,200907.95
20 Aug, 2015959.95959.95913.75916.304,344,900916.30
19 Aug, 2015944.00961.00939.45954.602,029,200954.60
18 Aug, 2015956.00956.00942.20944.101,515,500944.10
17 Aug, 2015966.00966.00946.05950.702,481,800950.70
14 Aug, 2015940.25972.00934.30966.952,912,000966.95
13 Aug, 2015947.00953.95929.40933.352,135,000933.35
12 Aug, 2015963.60966.00940.55942.902,205,900942.90
11 Aug, 2015971.00973.65958.00966.002,002,900966.00
10 Aug, 2015984.50988.80964.50968.902,123,200968.90
7 Aug, 2015979.00994.00977.15984.351,967,800984.35
6 Aug, 2015991.00992.00977.50978.951,990,500978.95
5 Aug, 2015988.251,000.80984.10988.853,276,600988.85
4 Aug, 20151,003.401,005.65980.00988.002,744,500988.00
3 Aug, 20151,001.001,013.85999.401,002.452,260,1001,002.45
31 Jul, 20151,000.001,007.90990.001,001.853,802,3001,001.85
30 Jul, 20151,000.101,008.00992.301,000.152,674,7001,000.15
29 Jul, 20151,009.501,012.70992.10996.003,380,900996.00
28 Jul, 20151,008.301,016.701,000.101,010.253,059,1001,010.25
27 Jul, 20151,024.901,029.901,001.751,005.354,598,7001,005.35
24 Jul, 20151,048.001,049.651,021.101,025.052,994,3001,025.05
23 Jul, 20151,053.501,067.851,041.201,045.304,261,4001,045.30
22 Jul, 20151,005.001,053.951,004.601,050.403,956,6001,050.40
21 Jul, 20151,028.001,028.451,002.751,007.801,811,1001,007.80
20 Jul, 20151,027.801,029.951,017.901,024.751,451,1001,024.75
17 Jul, 20151,025.251,031.151,018.001,021.702,330,4001,021.70
16 Jul, 20151,012.001,027.801,011.151,023.703,395,4001,023.70
15 Jul, 2015999.751,014.40999.551,011.153,093,3001,011.15
14 Jul, 20151,008.901,011.50995.20997.802,272,700997.80
13 Jul, 20151,001.801,012.50995.151,007.002,253,8001,007.00
10 Jul, 2015991.101,004.00990.251,001.803,682,6001,001.80
9 Jul, 2015996.001,001.00983.15987.403,713,500987.40
8 Jul, 2015995.851,008.70991.65996.603,472,300996.60
7 Jul, 20151,011.001,016.601,000.001,003.252,581,8001,003.25
6 Jul, 2015996.101,018.90995.201,015.552,797,3001,015.55
3 Jul, 20151,009.751,013.801,003.051,007.203,161,5001,007.20
2 Jul, 20151,009.001,019.751,007.101,010.853,641,6001,010.85
1 Jul, 20151,001.001,010.451,001.001,005.653,388,5001,005.65
30 Jun, 2015989.901,002.85988.001,000.105,299,6001,000.10
29 Jun, 2015987.90993.85972.00990.854,610,200990.85
26 Jun, 2015999.901,014.10995.401,000.704,792,6001,000.70
25 Jun, 2015987.001,009.00985.001,004.556,211,7001,004.55
24 Jun, 2015995.001,006.45986.65990.904,252,300990.90
23 Jun, 2015992.651,002.70991.00995.003,659,000995.00
22 Jun, 2015996.951,008.70986.50991.704,433,100991.70
19 Jun, 2015982.501,006.40982.50996.6510,448,700996.65
18 Jun, 2015932.55982.00932.50978.9511,284,400978.95
17 Jun, 2015905.05942.35894.00931.205,996,300931.20
16 Jun, 2015899.00905.00893.20903.953,184,000903.95
15 Jun, 2015894.90905.00890.00901.752,939,200901.75
12 Jun, 2015879.00892.70878.25889.854,924,500889.85
11 Jun, 2015906.00909.50873.65877.153,354,700877.15
10 Jun, 2015886.00909.90885.00905.803,088,000905.80
9 Jun, 2015883.55890.65877.35883.702,092,300883.70
8 Jun, 2015906.80910.00883.10885.452,479,400885.45
5 Jun, 2015909.90916.95904.45907.752,986,700907.75
4 Jun, 2015904.20916.20892.55912.703,641,600912.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.