India Markets closed

Reliance Industries Limited (RELIANCE.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,392.70-5.80 (-0.41%)
At close: 3:29PM IST
DateOpenHighLowCloseAdj close*Volume
29-Jun-20171,400.001,410.001,390.101,392.701,392.7029,48,322
28-Jun-20171,439.951,439.951,395.551,398.501,398.5035,58,538
27-Jun-20171,435.851,443.001,425.001,437.151,437.1574,49,878
23-Jun-20171,436.001,442.001,430.601,435.851,435.8571,18,832
22-Jun-20171,429.451,445.401,427.701,432.651,432.6550,55,942
21-Jun-20171,407.801,428.001,404.251,422.001,422.0045,69,943
20-Jun-20171,409.001,422.101,407.451,412.351,412.3523,18,399
19-Jun-20171,390.201,415.801,390.201,409.251,409.2534,82,912
16-Jun-20171,389.101,395.801,369.301,388.801,388.8074,77,157
15-Jun-20171,360.001,395.001,359.101,383.951,383.9564,66,804
14-Jun-20171,315.901,360.001,315.901,357.501,357.501,21,01,027
13-Jun-20171,320.601,327.001,311.001,314.351,314.3513,77,291
12-Jun-20171,326.551,329.751,317.001,319.451,319.4519,27,513
09-Jun-20171,345.101,352.951,331.001,335.701,335.7031,62,802
08-Jun-20171,340.001,344.801,328.051,331.701,331.7018,06,521
07-Jun-20171,311.201,342.001,309.001,339.001,339.0025,59,954
06-Jun-20171,333.951,333.951,311.001,312.801,312.8021,92,356
05-Jun-20171,326.251,341.001,315.851,329.351,329.3524,76,706
02-Jun-20171,335.001,338.701,317.001,324.751,324.7526,27,565
01-Jun-20171,332.701,340.001,323.001,328.251,328.2521,79,328
31-May-20171,367.001,367.951,335.801,340.701,340.7037,54,099
30-May-20171,355.901,364.701,348.501,359.351,359.3522,07,727
29-May-20171,337.001,365.451,335.601,356.901,356.9054,91,170
26-May-20171,303.951,344.401,300.001,337.301,337.3048,98,639
25-May-20171,300.001,312.401,296.451,302.451,302.4559,25,335
24-May-20171,307.501,313.701,295.101,297.701,297.7032,74,804
23-May-20171,325.701,329.851,302.001,305.551,305.5521,08,223
22-May-20171,326.501,333.601,315.201,324.151,324.1520,11,859
19-May-20171,333.001,335.701,310.001,318.851,318.8529,28,883
18-May-20171,340.251,350.001,324.101,327.351,327.3522,37,916
17-May-20171,353.001,365.951,347.751,353.101,353.1022,50,304
16-May-20171,346.051,376.901,341.001,356.301,356.3028,92,947
15-May-20171,356.401,356.401,333.501,344.101,344.1015,40,213
12-May-20171,360.051,364.001,344.051,350.451,350.4517,19,729
11-May-20171,364.101,369.751,351.651,359.551,359.5531,50,756
10-May-20171,334.801,363.601,330.651,359.101,359.1052,35,932
09-May-20171,324.001,333.651,320.251,330.351,330.3548,24,511
08-May-20171,330.001,339.501,318.351,321.401,321.4036,72,585
05-May-20171,361.601,367.351,325.001,328.251,328.2535,65,543
04-May-20171,375.001,379.601,354.051,357.951,357.9532,83,811
03-May-20171,376.901,380.751,365.001,370.101,370.1021,71,549
02-May-20171,395.201,402.001,366.301,370.551,370.5542,49,684
28-Apr-20171,409.751,420.301,391.001,395.201,395.2027,08,404
27-Apr-20171,417.001,424.151,402.201,409.501,409.5028,73,655
26-Apr-20171,435.001,440.051,402.601,416.451,416.4538,31,775
25-Apr-20171,460.001,467.751,426.101,432.801,432.8084,03,704
24-Apr-20171,409.051,435.001,400.201,417.401,417.4058,31,731
21-Apr-20171,380.501,421.001,378.551,402.501,402.5069,10,277
20-Apr-20171,379.001,386.801,364.101,369.551,369.5519,18,612
19-Apr-20171,369.001,382.551,357.551,368.801,368.8026,45,292
18-Apr-20171,399.951,410.001,367.001,370.201,370.2036,61,083
17-Apr-20171,364.801,395.551,364.801,391.851,391.8527,05,854
13-Apr-20171,354.001,373.401,347.351,364.801,364.8029,06,188
12-Apr-20171,382.801,386.451,351.151,354.001,354.0062,74,215
11-Apr-20171,387.851,400.451,370.101,372.351,372.3573,71,727
10-Apr-20171,410.001,424.901,377.301,381.351,381.3570,33,141
07-Apr-20171,421.301,434.001,402.551,406.601,406.6072,86,151
06-Apr-20171,409.001,448.901,402.201,438.501,438.501,15,71,075
05-Apr-20171,374.651,418.001,374.651,415.001,415.0092,17,360
03-Apr-20171,342.001,380.501,337.051,374.651,374.651,02,60,327
31-Mar-20171,266.001,337.651,266.001,320.901,320.901,03,75,519
30-Mar-20171,255.001,274.751,253.001,270.651,270.6563,68,859
29-Mar-20171,251.701,260.001,233.351,256.651,256.6543,25,787
28-Mar-20171,258.001,264.001,242.101,245.751,245.7549,61,934
27-Mar-20171,271.101,278.751,247.201,251.101,251.1074,18,122
24-Mar-20171,274.101,292.001,268.451,286.751,286.7537,21,911
23-Mar-20171,263.151,277.551,258.001,273.301,273.3026,99,090
22-Mar-20171,252.001,265.901,246.551,259.701,259.7046,38,338
21-Mar-20171,282.201,283.901,259.301,263.801,263.8051,65,107
20-Mar-20171,306.001,306.251,278.351,280.801,280.8029,41,714
17-Mar-20171,308.001,319.951,298.051,300.701,300.7051,95,076
16-Mar-20171,310.001,310.401,293.601,297.651,297.6536,39,964
15-Mar-20171,291.051,316.301,290.401,304.951,304.9555,10,658
14-Mar-20171,281.651,319.001,281.651,289.501,289.5063,46,620
10-Mar-20171,290.251,296.001,261.201,281.651,281.6556,65,568
09-Mar-20171,290.001,298.001,281.501,286.751,286.7571,07,670
08-Mar-20171,307.701,307.701,286.101,291.201,291.2099,06,103
07-Mar-20171,318.851,327.001,296.151,304.951,304.9596,16,850
06-Mar-20171,269.001,312.001,265.251,305.351,305.351,52,52,154
03-Mar-20171,241.551,287.801,241.551,258.551,258.551,92,70,851
02-Mar-20171,237.901,254.701,227.051,236.751,236.7541,29,033
01-Mar-20171,240.101,244.401,230.001,234.501,234.5055,74,153
28-Feb-20171,232.001,248.001,228.501,238.051,238.0582,54,531
27-Feb-20171,182.751,256.801,182.751,238.901,238.901,90,68,911
23-Feb-20171,213.601,222.001,179.351,182.751,182.751,42,29,234
22-Feb-20171,093.001,211.651,092.001,207.501,207.502,91,03,926
21-Feb-20171,075.201,090.951,073.051,088.201,088.2032,42,790
20-Feb-20171,070.551,078.851,066.501,075.401,075.4026,63,127
17-Feb-20171,066.501,078.201,058.451,075.501,075.5033,93,856
16-Feb-20171,052.551,069.451,052.551,067.501,067.5044,92,847
15-Feb-20171,052.901,057.501,045.251,051.301,051.3034,82,845
14-Feb-20171,035.001,052.901,029.901,049.801,049.8041,70,414
13-Feb-20171,033.001,034.001,022.001,029.851,029.8519,57,988
10-Feb-20171,035.001,035.551,025.551,030.151,030.1528,61,531
09-Feb-20171,028.001,034.001,026.801,032.751,032.7522,54,216
08-Feb-20171,030.901,038.251,022.001,025.151,025.1537,10,094
07-Feb-20171,042.001,042.351,027.201,030.901,030.9022,64,245
06-Feb-20171,037.001,044.901,032.051,041.651,041.6522,83,982
03-Feb-20171,046.001,050.451,030.101,033.651,033.6530,21,751
02-Feb-20171,050.001,050.801,038.251,043.501,043.5020,79,908
*Close price adjusted for dividends and splits.
Loading more data...