Skip to search.
 BSE Down0.56% NSE Down0.32%

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
1,014.90 Down 11.45(1.12%) 29 Jul 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
29 Jul, 20161,024.001,024.901,012.001,014.902,201,1001,014.90
28 Jul, 20161,014.951,030.501,013.051,026.353,568,3001,026.35
27 Jul, 20161,023.051,026.001,008.951,013.102,521,4001,013.10
26 Jul, 20161,023.001,034.801,015.201,024.052,403,8001,024.05
25 Jul, 20161,014.001,023.751,007.351,022.751,883,8001,022.75
22 Jul, 20161,006.001,017.801,005.101,014.851,577,1001,014.85
21 Jul, 20161,024.001,025.001,005.001,006.351,534,0001,006.35
20 Jul, 20161,019.951,028.301,016.551,023.002,803,6001,023.00
19 Jul, 20161,006.001,022.95995.301,017.803,805,7001,017.80
18 Jul, 20161,028.001,038.751,001.751,006.257,339,0001,006.25
15 Jul, 20161,009.001,021.001,003.501,012.203,198,5001,012.20
14 Jul, 20161,008.101,014.10998.251,004.902,459,1001,004.90
13 Jul, 20161,005.201,016.701,004.151,008.753,409,3001,008.75
12 Jul, 2016995.251,005.00991.001,003.402,232,6001,003.40
11 Jul, 2016991.00994.95985.50992.501,889,600992.50
8 Jul, 2016987.00989.00976.35978.401,632,200978.40
7 Jul, 2016992.501,000.50986.15987.902,749,600987.90
6 Jul, 2016993.10993.10993.10993.100993.10
5 Jul, 2016986.101,002.90980.30993.102,596,600993.10
4 Jul, 2016975.50993.60975.50986.701,783,700986.70
1 Jul, 2016972.75976.80970.00973.451,510,900973.45
30 Jun, 2016972.00977.50967.05969.152,916,300969.15
29 Jun, 2016962.00968.95960.00966.901,719,800966.90
28 Jun, 2016956.40961.55955.00957.801,738,300957.80
27 Jun, 2016940.50958.40940.50955.652,094,500955.65
24 Jun, 2016964.90964.90933.40951.455,711,100951.45
23 Jun, 2016979.95982.00970.00980.452,248,600980.45
22 Jun, 2016985.00985.90977.10980.502,923,200980.50
21 Jun, 2016994.10994.15979.70987.103,184,800987.10
20 Jun, 2016972.15992.60968.00990.202,459,200990.20
17 Jun, 2016977.00978.65970.10974.902,408,000974.90
16 Jun, 2016981.00983.65967.05976.302,142,300976.30
15 Jun, 2016980.00986.50973.75984.602,543,900984.60
14 Jun, 2016980.95985.40969.30976.252,497,000976.25
13 Jun, 2016969.90983.45963.05981.102,334,800981.10
10 Jun, 2016974.00984.40968.30976.703,729,700976.70
9 Jun, 2016960.00976.45956.20971.153,575,800971.15
8 Jun, 2016958.00958.00949.15954.102,773,900954.10
7 Jun, 2016957.25960.95951.60955.054,332,600955.05
6 Jun, 2016961.00963.00952.55954.801,982,400954.80
3 Jun, 2016960.00962.90955.85959.651,975,700959.65
2 Jun, 2016954.50957.15945.10956.252,343,800956.25
1 Jun, 2016957.95966.10951.80953.602,067,000953.60
31 May, 2016969.00973.00956.50957.855,333,400957.85
30 May, 2016976.40981.50965.00968.702,202,000968.70
27 May, 2016949.05976.90948.75974.703,063,300974.70
26 May, 2016950.00952.40944.10946.853,243,600946.85
25 May, 2016949.85952.80941.15951.202,112,100951.20
24 May, 2016928.05944.00928.05940.452,807,700940.45
23 May, 2016937.35940.70925.65930.004,198,000930.00
20 May, 2016952.00954.50931.35934.204,238,900934.20
19 May, 2016971.70971.90945.60951.202,088,000951.20
18 May, 2016965.90972.50964.10970.551,880,900970.55
17 May, 2016980.25983.10966.35969.152,779,000969.15
16 May, 2016977.00982.50971.10975.952,132,000975.95
13 May, 2016988.95990.55975.00978.153,348,300978.15
12 May, 2016976.00994.20975.05992.802,922,700992.80
11 May, 2016971.80980.75970.00975.402,820,600975.40
10 May, 2016983.10984.70978.00982.551,656,800982.55
9 May, 2016975.00986.00972.80983.103,508,000983.10
6 May, 2016973.00976.80967.00968.953,371,200968.95
5 May, 2016980.00983.45970.90975.254,952,400975.25
4 May, 2016974.05983.70973.00978.103,096,400978.10
3 May, 2016988.00994.95972.75975.804,016,600975.80
2 May, 2016979.00992.40978.00986.952,427,700986.95
29 Apr, 2016993.45998.55978.85982.705,367,000982.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.