Skip to search.
 BSE Up0.11% NSE Up0.11%

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
1,113.00 Up 5.80(0.52%) 2:11pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
1 Sep, 20161,053.001,072.751,025.701,029.209,742,4001,029.20
31 Aug, 20161,064.901,074.001,047.001,060.005,324,9001,060.00
30 Aug, 20161,062.001,068.501,053.001,066.404,153,5001,066.40
29 Aug, 20161,027.251,059.751,026.101,057.453,701,4001,057.45
26 Aug, 20161,017.901,030.801,014.601,027.902,203,4001,027.90
25 Aug, 20161,021.201,029.001,009.001,012.703,419,7001,012.70
24 Aug, 20161,011.701,021.951,011.001,020.501,993,1001,020.50
23 Aug, 20161,012.001,015.001,005.001,010.451,673,3001,010.45
22 Aug, 20161,012.001,019.701,007.201,011.851,527,9001,011.85
19 Aug, 20161,018.001,022.001,007.101,014.901,869,3001,014.90
18 Aug, 20161,016.001,023.651,016.001,018.051,771,4001,018.05
17 Aug, 20161,024.101,028.801,007.201,013.303,539,9001,013.30
16 Aug, 20161,036.251,044.801,015.501,024.903,055,6001,024.90
15 Aug, 20161,035.801,035.801,035.801,035.8001,035.80
12 Aug, 20161,017.001,042.901,017.001,035.803,740,8001,035.80
11 Aug, 20161,001.951,022.85999.601,014.103,238,8001,014.10
10 Aug, 20161,031.251,034.551,002.001,003.653,079,4001,003.65
9 Aug, 20161,027.001,034.501,021.001,030.703,038,0001,030.70
8 Aug, 20161,019.901,034.001,018.651,029.253,098,7001,029.25
5 Aug, 2016998.001,019.00997.051,016.252,767,9001,016.25
4 Aug, 2016999.001,000.00983.40993.002,328,700993.00
3 Aug, 20161,014.401,014.40991.50993.952,713,800993.95
2 Aug, 20161,008.001,020.001,006.301,012.801,762,4001,012.80
1 Aug, 20161,018.001,020.301,005.051,009.501,823,6001,009.50
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.