Skip to search.
 BSE Up0.59% NSE Down0.03%

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
967.15 Down 0.60(0.06%) 23 Apr 3:30PM
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Apr, 2014967.15967.15967.15967.150967.15
23 Apr, 2014969.00982.00964.25967.153,494,600967.15
22 Apr, 2014960.00988.75956.10967.754,418,900967.75
21 Apr, 2014969.95969.95956.10959.602,701,200959.60
18 Apr, 2014959.10959.10959.10959.100959.10
17 Apr, 2014945.00961.80943.80959.101,793,400959.10
16 Apr, 2014946.50959.00938.10941.302,830,100941.30
15 Apr, 2014950.00954.00936.60949.102,117,700949.10
14 Apr, 2014953.75953.75953.75953.750953.75
11 Apr, 2014962.30971.05950.60953.752,672,500953.75
10 Apr, 2014964.70973.90962.20969.052,434,200969.05
9 Apr, 2014950.00966.70947.15962.153,071,900962.15
8 Apr, 2014944.15944.15944.15944.150944.15
7 Apr, 2014944.00954.95934.35944.152,949,900944.15
4 Apr, 2014952.00953.25941.55944.252,860,400944.25
3 Apr, 2014956.80962.95940.40952.656,069,000952.65
2 Apr, 2014945.00962.00938.10958.206,121,400958.20
1 Apr, 2014936.00945.00929.30942.603,575,100942.60
31 Mar, 2014916.25939.80913.20930.754,286,300930.75
28 Mar, 2014900.00919.95900.00916.154,267,100916.15
27 Mar, 2014894.85904.90892.10900.7512,665,300900.75
26 Mar, 2014881.25902.95881.15891.203,156,900891.20
25 Mar, 2014879.00882.50872.50879.307,154,500879.30
24 Mar, 2014891.25908.75891.10905.406,586,700905.40
21 Mar, 2014907.00913.35882.15885.805,040,400885.80
20 Mar, 2014901.60907.50898.15906.006,791,600906.00
19 Mar, 2014900.00909.90895.25903.003,743,300903.00
18 Mar, 2014889.50908.80889.50896.454,351,000896.45
17 Mar, 2014886.15886.15886.15886.150886.15
14 Mar, 2014874.00889.95869.05886.153,780,800886.15
13 Mar, 2014875.00894.75874.70879.553,936,600879.55
12 Mar, 2014874.00882.90867.65871.352,155,800871.35
11 Mar, 2014885.00887.80872.10874.752,921,300874.75
10 Mar, 2014865.10903.65863.40885.457,513,400885.45
7 Mar, 2014825.00874.00825.00869.407,679,700869.40
6 Mar, 2014809.35824.40809.30822.452,325,200822.45
5 Mar, 2014815.55818.00805.15807.002,703,600807.00
4 Mar, 2014803.00814.65802.60812.952,056,500812.95
3 Mar, 2014800.10806.80797.15803.402,659,600803.40
28 Feb, 2014810.70815.35793.10799.954,331,600799.95
27 Feb, 2014810.70810.70810.70810.700810.70
26 Feb, 2014811.00816.85808.25810.703,110,500810.70
25 Feb, 2014814.30816.00807.55810.551,609,000810.55
24 Feb, 2014808.05814.95805.30812.351,554,500812.35
21 Feb, 2014807.10816.00805.60811.501,430,000811.50
20 Feb, 2014811.30813.70803.10805.451,838,100805.45
19 Feb, 2014813.00820.00810.00812.251,401,200812.25
18 Feb, 2014807.10817.85807.10813.151,312,300813.15
17 Feb, 2014817.65822.00807.05812.302,070,600812.30
14 Feb, 2014811.90824.00808.00822.052,107,200822.05
13 Feb, 2014818.90818.90805.05807.401,978,900807.40
12 Feb, 2014808.00821.90807.40817.902,246,700817.90
11 Feb, 2014823.00825.00802.75805.252,882,200805.25
10 Feb, 2014815.25825.60811.15821.952,364,700821.95
7 Feb, 2014822.10823.80810.60814.451,933,500814.45
6 Feb, 2014820.00824.10808.15815.852,474,700815.85
5 Feb, 2014820.10821.50806.90817.252,582,600817.25
4 Feb, 2014814.50826.65813.15821.552,825,800821.55
3 Feb, 2014826.20829.80819.45820.901,880,700820.90
31 Jan, 2014827.00833.45826.15831.152,523,100831.15
30 Jan, 2014831.40833.85822.20825.003,223,400825.00
29 Jan, 2014849.80852.50835.00836.602,828,500836.60
28 Jan, 2014847.00856.00842.70844.852,645,500844.85
27 Jan, 2014856.00860.80840.35843.152,822,000843.15
24 Jan, 2014862.00874.65861.10867.652,715,300867.65
23 Jan, 2014860.60871.30860.60865.803,146,900865.80
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.