India markets close in 2 hours 57 minutes

Reliance Industries Limited (RELIANCE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,089.25-55.60 (-2.59%)
As of 12:33PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-20212,109.002,133.402,072.502,089.252,089.255,75,321
25-Feb-20212,078.002,152.252,071.002,144.852,144.8524,01,302
24-Feb-20212,025.802,081.502,000.552,059.802,059.8015,80,648
23-Feb-20212,028.002,053.102,013.802,024.252,024.254,20,916
22-Feb-20212,080.002,089.701,995.102,007.402,007.406,49,015
19-Feb-20212,065.002,104.952,058.002,080.552,080.553,98,673
18-Feb-20212,085.752,107.702,059.702,065.502,065.502,98,538
17-Feb-20212,058.002,095.002,050.852,082.752,082.756,92,483
16-Feb-20212,040.002,079.002,037.502,059.652,059.653,61,465
15-Feb-20212,049.002,060.552,025.402,032.602,032.603,25,784
12-Feb-20212,059.702,077.502,015.552,041.252,041.256,40,628
11-Feb-20211,977.452,062.201,971.202,055.552,055.5519,42,646
10-Feb-20211,957.701,983.951,928.001,975.251,975.254,70,988
09-Feb-20211,967.701,990.001,952.001,955.951,955.956,02,162
08-Feb-20211,931.201,968.251,929.051,951.501,951.507,02,232
05-Feb-20211,933.001,944.201,920.001,924.001,924.003,22,014
04-Feb-20211,921.001,939.701,905.051,923.951,923.9516,19,015
03-Feb-20211,927.001,951.001,900.001,930.301,930.309,21,546
02-Feb-20211,915.701,938.301,855.001,926.451,926.4510,88,933
01-Feb-20211,845.201,904.701,845.201,895.351,895.358,18,509
29-Jan-20211,896.701,911.751,830.001,843.151,843.159,26,815
28-Jan-20211,879.001,923.351,870.151,876.601,876.6020,69,380
27-Jan-20211,930.201,930.201,888.001,895.251,895.2517,40,178
25-Jan-20212,052.002,052.001,932.201,939.701,939.7013,45,520
22-Jan-20212,114.802,115.902,035.202,049.652,049.655,07,943
21-Jan-20212,082.002,119.802,075.002,097.852,097.8515,45,088
20-Jan-20212,022.502,058.052,001.252,054.852,054.854,88,577
19-Jan-20211,994.002,030.901,993.652,016.302,016.305,91,919
18-Jan-20211,940.001,996.601,922.651,983.501,983.5013,63,505
15-Jan-20211,960.001,973.151,920.151,937.601,937.6012,66,407
14-Jan-20211,939.101,966.501,936.051,960.601,960.6018,29,840
13-Jan-20211,964.801,974.951,918.651,939.101,939.104,74,934
12-Jan-20211,910.001,960.001,900.001,956.651,956.654,97,793
11-Jan-20211,935.001,938.901,892.251,897.001,897.004,15,573
08-Jan-20211,920.901,938.201,912.701,933.051,933.052,99,804
07-Jan-20211,921.901,945.201,905.651,911.001,911.005,64,975
06-Jan-20211,968.001,968.001,905.001,914.151,914.158,64,039
05-Jan-20211,972.051,984.001,956.001,966.001,966.003,38,549
04-Jan-20211,988.551,997.901,967.901,990.651,990.653,45,853
01-Jan-20211,986.151,997.301,982.301,987.151,987.151,57,713
31-Dec-20201,994.752,011.001,980.001,984.651,984.654,65,795
30-Dec-20201,992.552,006.851,975.901,995.501,995.502,24,277
29-Dec-20202,007.352,012.801,982.601,989.201,989.202,50,017
28-Dec-20202,004.102,024.901,995.602,003.252,003.253,35,518
24-Dec-20201,950.801,998.651,947.051,993.901,993.902,89,379
23-Dec-20201,932.801,951.201,920.001,943.801,943.802,99,743
22-Dec-20201,940.001,958.401,887.751,936.601,936.609,72,241
21-Dec-20202,010.002,022.001,856.051,939.751,939.7514,99,610
18-Dec-20201,983.002,005.001,965.001,992.251,992.252,18,330
17-Dec-20201,980.902,005.001,977.101,985.051,985.052,38,834
16-Dec-20201,988.001,995.001,965.751,976.051,976.052,72,748
15-Dec-20201,992.901,992.901,961.501,974.001,974.002,11,535
14-Dec-20202,013.002,015.251,987.051,991.151,991.152,32,903
11-Dec-20202,011.202,037.801,974.402,005.602,005.606,89,028
10-Dec-20202,020.002,028.402,000.952,007.202,007.202,70,177
09-Dec-20202,013.002,033.802,000.002,026.652,026.659,17,242
08-Dec-20201,963.002,014.201,950.151,993.751,993.756,83,240
07-Dec-20201,942.001,965.001,942.001,958.051,958.052,93,809
04-Dec-20201,963.001,967.851,940.001,946.551,946.552,50,336
03-Dec-20201,970.001,981.101,958.051,963.451,963.4514,89,127
02-Dec-20201,962.951,962.951,935.001,957.601,957.602,20,138
01-Dec-20201,935.251,965.901,931.001,954.301,954.305,93,339
27-Nov-20201,941.001,955.851,921.551,929.851,929.855,23,191
26-Nov-20201,950.051,964.851,930.401,953.801,953.804,50,855
25-Nov-20201,980.001,992.001,942.301,947.751,947.759,14,063
24-Nov-20201,962.001,973.601,931.201,965.101,965.107,50,504
23-Nov-20201,929.001,970.001,927.001,950.801,950.805,98,632
20-Nov-20201,977.801,984.101,894.601,899.201,899.208,63,183
19-Nov-20201,986.402,010.001,968.001,972.651,972.658,02,733
18-Nov-20201,997.452,006.651,961.001,987.201,987.204,27,982
17-Nov-20202,084.002,084.001,985.001,992.901,992.906,43,296
14-Nov-2020------
13-Nov-20201,990.002,036.651,981.001,996.101,996.1018,25,121
12-Nov-20201,985.002,008.351,965.001,979.851,979.857,11,464
11-Nov-20202,092.002,095.351,979.001,996.901,996.908,11,189
10-Nov-20202,075.002,090.002,041.802,084.502,084.5010,68,647
09-Nov-20202,058.702,070.002,038.902,050.302,050.308,43,691
06-Nov-20201,988.002,040.001,977.652,029.002,029.0018,86,873
05-Nov-20201,949.001,960.001,931.401,955.101,955.109,54,587
04-Nov-20201,840.001,928.851,840.001,913.451,913.4510,65,630
03-Nov-20201,888.001,909.501,835.001,849.451,849.4511,64,099
02-Nov-20202,033.502,033.501,860.001,877.301,877.3014,44,243
30-Oct-20202,035.002,064.652,022.002,054.352,054.353,54,434
29-Oct-20201,999.402,042.301,990.752,026.552,026.553,84,785
28-Oct-20202,044.002,057.902,006.902,010.702,010.7015,19,047
27-Oct-20202,032.002,060.002,005.552,034.202,034.204,76,055
26-Oct-20202,101.002,106.002,018.452,028.702,028.705,60,855
23-Oct-20202,109.002,134.802,095.652,112.552,112.556,18,540
22-Oct-20202,123.002,133.052,091.502,107.102,107.103,01,966
21-Oct-20202,171.102,191.002,098.752,123.252,123.255,34,557
20-Oct-20202,183.702,193.702,152.202,155.502,155.503,64,138
19-Oct-20202,192.002,228.402,156.002,175.802,175.803,52,226
16-Oct-20202,214.802,232.002,173.052,175.502,175.504,40,109
15-Oct-20202,291.002,291.702,195.102,205.552,205.5515,14,858
14-Oct-20202,284.902,304.202,269.552,287.352,287.353,06,815
13-Oct-20202,232.202,285.952,228.202,280.252,280.254,09,570
12-Oct-20202,233.502,254.852,226.852,236.602,236.602,62,242
09-Oct-20202,237.002,252.652,217.202,233.702,233.703,05,022
08-Oct-20202,261.802,268.002,222.402,238.902,238.904,19,058
07-Oct-20202,233.252,309.402,221.002,257.152,257.158,75,121
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...