Skip to search.
 BSE Down0.28% NSE Down0.48%

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
1,238.90 Up 56.15(4.75%) 3:29pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
24 Feb, 20171,182.751,182.751,182.751,182.7501,182.75
23 Feb, 20171,213.601,222.001,179.351,182.7514,229,2001,182.75
22 Feb, 20171,093.001,211.651,092.001,207.5029,103,9001,207.50
21 Feb, 20171,075.201,090.951,073.051,088.203,242,7001,088.20
20 Feb, 20171,070.551,078.851,066.501,075.402,663,1001,075.40
17 Feb, 20171,066.501,078.201,058.451,075.503,393,8001,075.50
16 Feb, 20171,052.551,069.451,052.551,067.504,492,8001,067.50
15 Feb, 20171,052.901,057.501,045.251,051.303,482,8001,051.30
14 Feb, 20171,035.001,052.901,029.901,049.804,170,4001,049.80
13 Feb, 20171,033.001,034.001,022.001,029.851,957,9001,029.85
10 Feb, 20171,035.001,035.551,025.551,030.152,861,5001,030.15
9 Feb, 20171,028.001,034.001,026.801,032.752,254,2001,032.75
8 Feb, 20171,030.901,038.251,022.001,025.153,710,0001,025.15
7 Feb, 20171,042.001,042.351,027.201,030.902,264,2001,030.90
6 Feb, 20171,037.001,044.901,032.051,041.652,283,9001,041.65
3 Feb, 20171,046.001,050.451,030.101,033.653,021,7001,033.65
2 Feb, 20171,050.001,050.801,038.251,043.502,079,9001,043.50
1 Feb, 20171,046.101,050.901,035.201,049.652,585,7001,049.65
31 Jan, 20171,046.851,053.801,040.301,045.203,457,3001,045.20
30 Jan, 20171,024.951,046.451,024.801,044.803,583,7001,044.80
27 Jan, 20171,020.251,028.901,019.001,025.104,997,2001,025.10
26 Jan, 20171,017.301,017.301,017.301,017.3001,017.30
25 Jan, 20171,032.001,032.701,016.151,017.305,453,2001,017.30
24 Jan, 20171,017.001,028.801,017.001,027.302,153,0001,027.30
23 Jan, 20171,021.801,031.001,012.801,015.903,133,5001,015.90
20 Jan, 20171,033.951,037.451,023.901,025.802,008,0001,025.80
19 Jan, 20171,035.151,045.301,031.001,033.703,493,7001,033.70
18 Jan, 20171,042.601,048.001,028.751,032.553,627,0001,032.55
17 Jan, 20171,065.001,068.001,038.501,041.258,968,2001,041.25
16 Jan, 20171,089.951,093.951,073.951,076.252,746,0001,076.25
13 Jan, 20171,084.551,097.501,084.551,090.401,653,6001,090.40
12 Jan, 20171,087.001,090.351,079.801,083.30999,3001,083.30
11 Jan, 20171,095.001,095.701,084.001,086.052,623,2001,086.05
10 Jan, 20171,080.001,094.401,080.001,089.852,594,4001,089.85
9 Jan, 20171,077.001,086.001,071.001,077.701,195,2001,077.70
6 Jan, 20171,074.201,085.001,073.101,074.951,793,4001,074.95
5 Jan, 20171,071.001,079.901,068.751,077.401,996,4001,077.40
4 Jan, 20171,092.901,093.001,064.301,067.152,375,5001,067.15
3 Jan, 20171,089.851,097.001,081.101,089.401,470,7001,089.40
2 Jan, 20171,084.001,090.001,072.351,085.101,622,4001,085.10
30 Dec, 20161,064.801,085.001,063.101,082.403,591,4001,082.40
29 Dec, 20161,050.001,068.801,049.501,065.452,005,2001,065.45
28 Dec, 20161,067.901,069.551,047.101,049.702,202,9001,049.70
27 Dec, 20161,047.851,067.101,047.001,064.703,987,1001,064.70
26 Dec, 20161,054.351,066.001,044.651,047.453,502,2001,047.45
23 Dec, 20161,052.001,068.951,052.001,057.302,346,4001,057.30
22 Dec, 20161,058.001,062.651,050.951,053.356,604,4001,053.35
21 Dec, 20161,060.101,067.301,057.201,063.254,655,7001,063.25
20 Dec, 20161,054.701,061.001,053.151,057.902,671,7001,057.90
19 Dec, 20161,055.001,066.951,054.351,062.553,430,9001,062.55
16 Dec, 20161,052.001,062.001,052.001,057.153,415,5001,057.15
15 Dec, 20161,052.401,067.601,048.651,052.954,418,9001,052.95
14 Dec, 20161,039.801,064.451,038.201,059.505,517,8001,059.50
13 Dec, 20161,028.001,041.001,027.551,039.802,369,4001,039.80
12 Dec, 20161,020.501,041.701,020.501,027.202,062,7001,027.20
9 Dec, 20161,022.001,031.851,020.301,028.951,883,3001,028.95
8 Dec, 20161,005.051,021.801,004.351,020.052,000,2001,020.05
7 Dec, 20161,004.001,007.60996.35999.151,127,100999.15
6 Dec, 2016996.001,006.55994.601,005.201,537,5001,005.20
5 Dec, 2016995.00999.70986.50993.85911,400993.85
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.