Skip to search.
 BSE Up1.09% NSE Up1.08%

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
974.70 Up 27.85(2.94%) 27 May 3:30pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
24 May, 2016928.05944.00928.05940.452,807,700940.45
23 May, 2016937.35940.70925.65930.004,198,000930.00
20 May, 2016952.00954.50931.35934.204,238,900934.20
19 May, 2016971.70971.90945.60951.202,088,000951.20
18 May, 2016965.90972.50964.10970.551,880,900970.55
17 May, 2016980.25983.10966.35969.152,779,000969.15
16 May, 2016977.00982.50971.10975.952,132,000975.95
13 May, 2016988.95990.55975.00978.153,348,300978.15
12 May, 2016976.00994.20975.05992.802,922,700992.80
11 May, 2016971.80980.75970.00975.402,820,600975.40
10 May, 2016983.10984.70978.00982.551,656,800982.55
9 May, 2016975.00986.00972.80983.103,508,000983.10
6 May, 2016973.00976.80967.00968.953,371,200968.95
5 May, 2016980.00983.45970.90975.254,952,400975.25
4 May, 2016974.05983.70973.00978.103,096,400978.10
3 May, 2016988.00994.95972.75975.804,016,600975.80
2 May, 2016979.00992.40978.00986.952,427,700986.95
29 Apr, 2016993.45998.55978.85982.705,367,000982.70
28 Apr, 20161,014.001,019.20990.95996.7014,160,500996.70
27 Apr, 20161,017.901,025.951,016.001,019.403,315,0001,019.40
26 Apr, 20161,015.401,023.901,007.501,016.956,041,2001,016.95
25 Apr, 20161,044.451,044.451,012.301,016.9013,979,5001,016.90
22 Apr, 20161,039.001,047.501,029.301,038.952,675,5001,038.95
21 Apr, 20161,041.401,052.001,035.001,041.152,601,4001,041.15
20 Apr, 20161,069.201,069.201,035.801,037.304,957,4001,037.30
19 Apr, 20161,064.751,064.751,064.751,064.7501,064.75
18 Apr, 20161,065.801,066.801,055.401,064.754,358,1001,064.75
15 Apr, 20161,066.051,066.051,066.051,066.0501,066.05
14 Apr, 20161,066.051,066.051,066.051,066.0501,066.05
13 Apr, 20161,052.551,069.901,052.551,066.053,666,1001,066.05
12 Apr, 20161,040.301,057.451,038.051,047.402,552,0001,047.40
11 Apr, 20161,037.001,045.501,033.001,040.302,356,3001,040.30
8 Apr, 20161,035.901,054.451,031.201,036.353,065,7001,036.35
7 Apr, 20161,034.901,048.001,022.101,037.252,009,0001,037.25
6 Apr, 20161,032.101,036.701,022.601,033.751,597,9001,033.75
5 Apr, 20161,031.351,042.401,022.201,026.952,345,1001,026.95
4 Apr, 20161,040.001,042.201,025.301,035.051,973,2001,035.05
1 Apr, 20161,039.101,046.301,025.001,034.452,830,1001,034.45
31 Mar, 20161,041.001,056.001,032.701,045.207,047,9001,045.20
30 Mar, 20161,042.701,051.751,042.701,047.053,303,7001,047.05
29 Mar, 20161,023.801,042.001,020.201,036.253,627,9001,036.25
28 Mar, 20161,030.001,031.701,015.651,020.404,130,5001,020.40
25 Mar, 20161,029.201,029.201,029.201,029.2001,029.20
24 Mar, 20161,029.201,029.201,029.201,029.2001,029.20
23 Mar, 20161,046.901,046.901,022.401,029.203,841,6001,029.20
22 Mar, 20161,037.001,052.251,035.651,047.853,504,9001,047.85
21 Mar, 20161,027.951,041.501,022.751,037.302,904,8001,037.30
18 Mar, 20161,018.251,030.151,015.701,027.203,207,2001,027.20
17 Mar, 20161,027.001,036.901,012.001,016.003,847,7001,016.00
17-Mar-201610.50 Dividend
16 Mar, 20161,021.001,025.801,005.451,021.752,529,0001,011.25
15 Mar, 20161,024.001,027.851,015.101,020.502,397,3001,010.01
14 Mar, 20161,019.101,026.401,012.951,019.752,715,5001,009.27
11 Mar, 20161,014.901,029.551,010.601,014.503,501,6001,004.07
10 Mar, 20161,042.051,045.901,009.001,011.754,733,1001,001.35
9 Mar, 20161,020.001,043.901,018.601,041.702,709,8001,030.99
8 Mar, 20161,007.501,030.901,007.501,027.003,022,5001,016.45
7 Mar, 20161,006.401,006.401,006.401,006.400996.06
4 Mar, 20161,014.001,015.001,003.501,006.402,054,400996.06
3 Mar, 20161,010.001,018.00997.501,012.853,630,0001,002.44
2 Mar, 2016992.901,005.75987.251,001.504,595,800991.21
1 Mar, 2016964.70985.05964.65981.303,760,900971.22
29 Feb, 2016951.30994.60935.00966.657,093,400956.72
26 Feb, 2016953.00958.75944.30950.351,908,500940.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.