Skip to search.
 BSE Up0.03% NSE Up0.13%

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
1,017.50 Down 8.30(0.81%) 2:05pm
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
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
24 Nov, 20161,005.551,005.55982.20987.354,323,300987.35
23 Nov, 20161,005.001,010.50999.551,009.002,996,2001,009.00
22 Nov, 2016997.701,007.80993.301,001.454,033,6001,001.45
21 Nov, 2016987.55993.55983.20991.503,024,700991.50
18 Nov, 2016985.00992.70982.00987.504,151,900987.50
17 Nov, 2016986.00998.15974.40977.752,886,600977.75
16 Nov, 2016995.00996.80980.70986.553,783,200986.55
15 Nov, 2016996.501,000.00979.55985.403,311,500985.40
14 Nov, 20161,001.751,001.751,001.751,001.7501,001.75
11 Nov, 2016997.851,017.50995.101,001.753,377,3001,001.75
10 Nov, 20161,018.601,028.951,007.001,010.402,231,9001,010.40
9 Nov, 2016950.001,009.00930.001,004.604,946,5001,004.60
8 Nov, 20161,005.701,005.70998.301,003.503,070,3001,003.50
7 Nov, 20161,014.001,016.55999.051,001.152,172,9001,001.15
4 Nov, 20161,020.251,026.901,000.001,005.552,636,9001,005.55
3 Nov, 20161,023.851,034.751,020.601,023.951,671,3001,023.95
2 Nov, 20161,041.001,042.851,021.001,023.751,609,2001,023.75
1 Nov, 20161,051.301,055.951,047.401,051.002,337,0001,051.00
31 Oct, 20161,054.951,054.951,054.951,054.9501,054.95
28 Oct, 20161,050.001,058.001,043.801,054.951,857,9001,054.95
27 Oct, 20161,051.101,053.901,043.401,048.702,935,5001,048.70
26 Oct, 20161,056.051,059.451,052.101,054.052,502,0001,054.05
25 Oct, 20161,065.001,065.251,054.201,060.851,750,7001,060.85
24 Oct, 20161,070.001,074.001,060.651,063.302,403,0001,063.30
21 Oct, 20161,097.001,097.001,058.401,064.209,968,2001,064.20
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in INR.