Skip to search.
 BSE Up0.22% NSE Up0.25%

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
1,026.85 Up 6.35(0.62%) 11:44am
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
24 Jun, 2016964.90964.90933.40951.455,711,100951.45
23 Jun, 2016979.95982.00970.00980.452,248,600980.45
22 Jun, 2016985.00985.90977.10980.502,923,200980.50
21 Jun, 2016994.10994.15979.70987.103,184,800987.10
20 Jun, 2016972.15992.60968.00990.202,459,200990.20
17 Jun, 2016977.00978.65970.10974.902,408,000974.90
16 Jun, 2016981.00983.65967.05976.302,142,300976.30
15 Jun, 2016980.00986.50973.75984.602,543,900984.60
14 Jun, 2016980.95985.40969.30976.252,497,000976.25
13 Jun, 2016969.90983.45963.05981.102,334,800981.10
10 Jun, 2016974.00984.40968.30976.703,729,700976.70
9 Jun, 2016960.00976.45956.20971.153,575,800971.15
8 Jun, 2016958.00958.00949.15954.102,773,900954.10
7 Jun, 2016957.25960.95951.60955.054,332,600955.05
6 Jun, 2016961.00963.00952.55954.801,982,400954.80
3 Jun, 2016960.00962.90955.85959.651,975,700959.65
2 Jun, 2016954.50957.15945.10956.252,343,800956.25
1 Jun, 2016957.95966.10951.80953.602,067,000953.60
31 May, 2016969.00973.00956.50957.855,333,400957.85
30 May, 2016976.40981.50965.00968.702,202,000968.70
27 May, 2016949.05976.90948.75974.703,063,300974.70
26 May, 2016950.00952.40944.10946.853,243,600946.85
25 May, 2016949.85952.80941.15951.202,112,100951.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.