Skip to search.
 BSE Down1.24% NSE Down1.30%

More On RELIANCE.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Reliance Industries Ltd (RELIANCE.NS)

-NSE
994.75 Down 3.00(0.30%) 2 Dec 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
2 Dec, 2016995.901,005.00991.80994.752,853,000994.75
1 Dec, 20161,000.001,015.00995.00997.752,886,500997.75
30 Nov, 2016999.95999.95986.65990.056,308,000990.05
29 Nov, 2016989.001,004.30988.05997.702,259,600997.70
28 Nov, 2016993.001,000.60984.10986.651,900,100986.65
25 Nov, 2016990.00995.90984.35993.702,389,800993.70
24 Nov, 20161,005.551,005.55982.20987.354,323,300987.35
23 Nov, 20161,005.001,010.50999.551,009.002,996,2001,009.00
22 Nov, 2016997.701,007.80993.301,001.454,033,6001,001.45
21 Nov, 2016987.55993.55983.20991.503,024,700991.50
18 Nov, 2016985.00992.70982.00987.504,151,900987.50
17 Nov, 2016986.00998.15974.40977.752,886,600977.75
16 Nov, 2016995.00996.80980.70986.553,783,200986.55
15 Nov, 2016996.501,000.00979.55985.403,311,500985.40
14 Nov, 20161,001.751,001.751,001.751,001.7501,001.75
11 Nov, 2016997.851,017.50995.101,001.753,377,3001,001.75
10 Nov, 20161,018.601,028.951,007.001,010.402,231,9001,010.40
9 Nov, 2016950.001,009.00930.001,004.604,946,5001,004.60
8 Nov, 20161,005.701,005.70998.301,003.503,070,3001,003.50
7 Nov, 20161,014.001,016.55999.051,001.152,172,9001,001.15
4 Nov, 20161,020.251,026.901,000.001,005.552,636,9001,005.55
3 Nov, 20161,023.851,034.751,020.601,023.951,671,3001,023.95
2 Nov, 20161,041.001,042.851,021.001,023.751,609,2001,023.75
1 Nov, 20161,051.301,055.951,047.401,051.002,337,0001,051.00
31 Oct, 20161,054.951,054.951,054.951,054.9501,054.95
28 Oct, 20161,050.001,058.001,043.801,054.951,857,9001,054.95
27 Oct, 20161,051.101,053.901,043.401,048.702,935,5001,048.70
26 Oct, 20161,056.051,059.451,052.101,054.052,502,0001,054.05
25 Oct, 20161,065.001,065.251,054.201,060.851,750,7001,060.85
24 Oct, 20161,070.001,074.001,060.651,063.302,403,0001,063.30
21 Oct, 20161,097.001,097.001,058.401,064.209,968,2001,064.20
20 Oct, 20161,093.951,098.001,084.051,087.552,314,5001,087.55
19 Oct, 20161,084.451,094.701,081.401,087.353,902,6001,087.35
18 Oct, 20161,066.001,082.751,062.051,081.102,531,1001,081.10
17 Oct, 20161,080.001,080.801,058.751,060.652,246,2001,060.65
14 Oct, 20161,063.001,082.001,061.651,077.653,489,4001,077.65
13 Oct, 20161,089.001,089.051,052.001,057.155,014,6001,057.15
12 Oct, 20161,096.351,096.351,096.351,096.3501,096.35
11 Oct, 20161,096.351,096.351,096.351,096.3501,096.35
10 Oct, 20161,114.001,122.001,094.001,096.352,640,9001,096.35
7 Oct, 20161,114.001,123.051,106.501,109.003,492,8001,109.00
6 Oct, 20161,092.001,126.251,092.001,110.804,825,6001,110.80
5 Oct, 20161,104.001,106.501,085.801,089.402,466,3001,089.40
4 Oct, 20161,093.051,108.301,092.001,096.352,997,5001,096.35
3 Oct, 20161,087.001,107.951,076.251,090.704,143,1001,090.70
30 Sep, 20161,068.001,094.551,066.301,083.702,560,1001,083.70
29 Sep, 20161,095.001,110.751,067.401,072.454,859,7001,072.45
28 Sep, 20161,107.901,108.001,086.301,090.655,673,4001,090.65
27 Sep, 20161,117.001,125.951,106.601,110.504,428,6001,110.50
26 Sep, 20161,103.401,129.551,100.251,107.208,734,9001,107.20
23 Sep, 20161,089.001,109.451,089.001,102.807,105,7001,102.80
22 Sep, 20161,083.001,095.801,079.001,088.954,288,5001,088.95
21 Sep, 20161,074.001,084.901,069.001,072.252,501,4001,072.25
20 Sep, 20161,084.001,084.751,069.051,074.202,635,8001,074.20
19 Sep, 20161,072.551,088.001,071.001,082.403,812,3001,082.40
16 Sep, 20161,067.001,093.851,059.101,075.558,988,9001,075.55
15 Sep, 20161,047.001,070.201,047.001,065.007,170,8001,065.00
14 Sep, 20161,048.001,059.001,040.901,044.754,252,7001,044.75
13 Sep, 20161,046.501,046.501,046.501,046.5001,046.50
12 Sep, 20161,030.401,056.001,029.151,046.507,699,8001,046.50
9 Sep, 20161,035.001,049.901,030.001,044.553,490,4001,044.55
8 Sep, 20161,023.051,035.951,020.201,033.402,790,1001,033.40
7 Sep, 20161,022.001,027.051,013.051,017.652,954,9001,017.65
6 Sep, 20161,019.901,025.001,015.001,019.902,631,0001,019.90
5 Sep, 20161,013.351,013.351,013.351,013.3501,013.35
2 Sep, 20161,031.101,032.551,002.301,013.356,428,8001,013.35
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.