Skip to search.
 BSE Up0.53% NSE Up0.45%

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
903.85 Up 7.10(0.79%) 3:29PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
21 May, 2015911.25915.40894.10896.752,459,400896.75
20 May, 2015900.40911.00897.70908.851,990,700908.85
19 May, 2015891.25904.75886.60895.553,317,400895.55
18 May, 2015874.90894.00872.20891.552,250,900891.55
15 May, 2015881.90886.95870.10873.951,904,400873.95
14 May, 2015886.00886.20870.30878.202,818,300878.20
13 May, 2015873.35888.65857.20885.103,817,600885.10
12 May, 2015894.90894.90865.15868.703,805,900868.70
11 May, 2015892.85899.45883.40895.953,249,000895.95
8 May, 2015871.00893.75861.10889.703,909,700889.70
08-May-201510.00 Dividend
7 May, 2015875.00878.45860.00870.753,825,400860.75
6 May, 2015890.00896.75872.00880.255,128,900870.14
5 May, 2015893.70901.80885.10892.954,011,500882.70
4 May, 2015866.20893.90860.50890.953,446,600880.72
1 May, 2015862.35862.35862.35862.350852.45
30 Apr, 2015850.00865.90847.95862.357,955,100852.45
29 Apr, 2015862.00870.55847.40850.003,746,000840.24
28 Apr, 2015874.70882.00858.55865.203,357,200855.26
27 Apr, 2015880.05887.50871.45875.302,524,200865.25
24 Apr, 2015877.00884.45868.65878.902,905,200868.81
23 Apr, 2015883.85889.40869.05877.053,048,800866.98
22 Apr, 2015881.90886.75867.00879.753,374,100869.65
21 Apr, 2015890.15895.50872.45876.454,047,500866.39
20 Apr, 2015937.30937.45878.50885.658,601,100875.48
17 Apr, 2015935.05944.30922.60926.855,476,500916.21
16 Apr, 2015924.50938.00919.00928.354,612,100917.69
15 Apr, 2015921.00939.60907.20923.655,081,600913.04
14 Apr, 2015922.50922.50922.50922.500911.91
13 Apr, 2015906.80924.75898.75922.504,612,200911.91
10 Apr, 2015894.95908.80889.10904.355,788,400893.96
9 Apr, 2015865.50899.00858.80895.106,234,900884.82
8 Apr, 2015833.50869.50832.90865.905,673,700855.96
7 Apr, 2015826.05836.10826.05832.854,863,200823.29
6 Apr, 2015836.00838.00821.40824.652,819,300815.18
3 Apr, 2015836.05836.05836.05836.050826.45
2 Apr, 2015836.05836.05836.05836.050826.45
1 Apr, 2015824.90839.00813.10836.053,334,600826.45
31 Mar, 2015818.00832.90818.00826.004,625,400816.51
30 Mar, 2015816.60817.70796.45810.753,961,400801.44
27 Mar, 2015833.90835.00801.45811.705,332,100802.38
26 Mar, 2015841.10849.25824.10829.304,713,600819.78
25 Mar, 2015849.00849.50841.00844.902,346,300835.20
24 Mar, 2015842.10854.30842.10847.952,111,700838.21
23 Mar, 2015856.50864.00838.10841.953,029,100832.28
20 Mar, 2015857.90861.15848.60854.102,378,500844.29
19 Mar, 2015875.55876.70854.10856.153,185,200846.32
18 Mar, 2015857.00872.25854.70868.652,118,900858.67
17 Mar, 2015850.55859.90841.00856.854,359,100847.01
16 Mar, 2015851.50853.95840.30842.103,163,500832.43
13 Mar, 2015869.00869.60847.00850.102,956,900840.34
12 Mar, 2015858.00867.40855.60863.802,693,200853.88
11 Mar, 2015860.95869.60852.40855.952,659,700846.12
10 Mar, 2015868.95875.80855.40859.153,482,200849.28
9 Mar, 2015885.10891.75864.15869.653,215,100859.66
6 Mar, 2015884.95884.95884.95884.950874.79
5 Mar, 2015892.50898.75878.15884.952,449,600874.79
4 Mar, 2015906.00909.65880.05887.853,308,900877.65
3 Mar, 2015869.00906.45867.40900.804,717,200890.46
2 Mar, 2015869.00875.50855.55864.253,332,600854.33
27 Feb, 2015847.55861.00844.60855.554,265,200845.73
26 Feb, 2015846.10850.00836.60842.004,905,300832.33
25 Feb, 2015848.80856.50841.05843.153,491,400833.47
24 Feb, 2015854.25856.80837.00841.454,559,300831.79
23 Feb, 2015869.95876.75847.10851.453,224,000841.67
20 Feb, 2015895.25896.00871.30873.104,278,400863.07
19 Feb, 2015906.95907.60887.55902.052,183,100891.69
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.