RELIANCE.NS - Reliance Industries Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
17-Nov-2017918.95924.90908.50911.90911.9055,86,242
16-Nov-2017885.50906.00885.50903.85903.8569,31,038
15-Nov-2017884.50890.60877.95883.70883.7069,81,872
14-Nov-2017875.00895.00873.00886.70886.7057,06,105
13-Nov-2017885.00891.90873.50875.25875.2541,55,011
10-Nov-2017900.95900.95879.20883.85883.8563,65,174
09-Nov-2017894.75909.90892.05900.50900.5068,60,798
08-Nov-2017902.50906.00884.10887.80887.8081,15,980
07-Nov-2017933.35935.00903.05906.70906.7093,47,943
06-Nov-2017942.50942.50929.00932.50932.5044,60,799
03-Nov-2017955.95955.95940.15945.30945.3021,93,730
02-Nov-2017952.80956.50944.25946.60946.6046,98,609
01-Nov-2017947.75957.80945.75952.55952.5580,33,040
31-Oct-2017944.95945.75932.20940.85940.8543,45,360
30-Oct-2017934.00945.55930.60942.50942.5035,76,533
27-Oct-2017950.00956.70925.70929.85929.8552,56,749
26-Oct-2017940.00957.80931.00947.40947.4076,98,704
25-Oct-2017940.10945.90929.50939.90939.9045,77,050
24-Oct-2017947.70947.70928.20934.25934.2563,35,308
23-Oct-2017915.80944.70903.00939.75939.751,62,15,731
18-Oct-2017877.40917.90875.00914.50914.501,67,65,178
17-Oct-2017878.00884.00867.20874.35874.3563,54,084
16-Oct-2017879.00892.00861.30876.80876.801,46,33,539
13-Oct-2017879.30890.70873.35876.45876.4598,33,512
12-Oct-2017842.10876.80842.10872.75872.7585,22,926
11-Oct-2017845.30858.40836.00840.15840.1570,49,800
10-Oct-2017831.00847.30831.00843.20843.2067,34,986
09-Oct-2017839.00839.80828.00830.65830.6540,46,109
06-Oct-2017824.00839.35822.60837.05837.0559,42,106
05-Oct-2017825.00828.45818.65824.15824.1548,60,479
04-Oct-2017799.20824.95795.60818.85818.8586,43,924
03-Oct-2017780.90803.85780.90798.35798.3583,87,059
29-Sep-2017791.75793.40779.10780.90780.9076,19,230
28-Sep-2017799.65802.90780.20786.45786.451,35,08,179
27-Sep-2017825.60825.70795.50799.15799.1584,34,196
26-Sep-2017821.70827.05812.20820.10820.1048,29,571
25-Sep-2017815.00827.95805.20821.55821.5565,05,309
22-Sep-2017839.90839.90813.20817.40817.4056,20,443
21-Sep-2017847.00851.70836.25841.35841.3559,20,552
20-Sep-2017856.10872.50845.10847.15847.151,14,02,965
19-Sep-2017848.70848.75837.00838.60838.6035,28,729
18-Sep-2017850.00851.05843.10845.55845.5523,14,174
15-Sep-2017842.00852.85834.75841.80841.801,30,72,853
14-Sep-2017855.80861.50842.00843.85843.8554,25,486
13-Sep-2017824.00859.90822.00849.00849.001,34,30,225
12-Sep-2017822.75825.00817.00823.75823.7529,71,669
11-Sep-2017821.30826.85816.55817.90817.9058,01,712
08-Sep-2017820.00823.25812.10816.90816.9060,56,729
07-Sep-2017823.00832.50815.00818.10818.1074,08,536
07-Sep-20172/1 Stock split
06-Sep-2017813.20826.25811.40822.70822.702,22,85,024
05-Sep-2017815.00817.42810.53816.30816.301,15,28,262
04-Sep-2017807.75818.08797.92806.67806.6798,56,750
01-Sep-2017799.92808.30799.50805.05805.0570,54,954
31-Aug-2017787.50798.72787.00797.25797.251,14,76,990
30-Aug-2017773.78784.40770.63782.05782.0547,24,774
29-Aug-2017780.92783.75765.00766.08766.0869,32,842
28-Aug-2017784.03790.97780.60783.28783.2856,30,656
24-Aug-2017795.00796.55782.25784.03784.0357,85,142
23-Aug-2017782.42793.28776.58791.03791.0338,03,648
22-Aug-2017786.00789.95778.03780.03780.0343,58,460
21-Aug-2017788.50792.08780.13782.20782.2034,62,376
18-Aug-2017782.00788.90776.58787.70787.7036,28,022
17-Aug-2017784.50798.83780.58783.55783.5572,36,358
16-Aug-2017786.53788.00775.10783.05783.0562,06,788
14-Aug-2017780.50792.25780.50786.53786.5361,44,598
11-Aug-2017775.47790.00766.50773.13773.1377,70,128
10-Aug-2017796.53803.33788.97792.17792.1746,57,686
09-Aug-2017800.75810.00792.50799.40799.4047,71,286
08-Aug-2017809.00810.53793.40801.28801.2850,11,136
07-Aug-2017815.80815.80806.28808.17808.1743,60,036
04-Aug-2017831.50831.50807.55811.08811.0884,94,090
03-Aug-2017813.42832.45808.53825.05825.0590,09,552
02-Aug-2017805.00817.85804.05814.60814.6095,02,770
01-Aug-2017811.38811.38795.75801.80801.8056,28,596
31-Jul-2017800.97809.40798.00807.60807.6075,74,068
28-Jul-2017795.63802.97789.00797.22797.2265,52,046
27-Jul-2017814.00815.75794.17797.40797.4084,16,142
26-Jul-2017802.10814.95800.55811.38811.381,00,36,778
25-Jul-2017812.35812.47798.80801.08801.0891,72,158
24-Jul-2017800.00812.45792.50807.63807.631,98,54,458
21-Jul-2017775.00795.85772.47792.50792.504,44,10,224
20-Jul-2017769.88775.00761.85764.45764.4562,29,372
19-Jul-2017756.30769.00756.30766.47766.4753,90,082
18-Jul-2017773.40775.90755.50759.95759.9589,78,824
17-Jul-2017768.50779.80768.50775.88775.8885,71,618
14-Jul-2017760.00768.00757.78766.88766.8893,86,022
13-Jul-2017754.38762.50753.08761.05761.051,05,19,518
13-Jul-201711 Dividend
12-Jul-2017749.70762.50748.75755.55744.5578,19,594
11-Jul-2017750.50752.20743.50747.17736.3095,98,458
10-Jul-2017747.55750.45744.55746.42735.5616,02,158
07-Jul-2017721.50748.88720.00745.58734.721,63,87,270
06-Jul-2017724.35725.00719.00721.28710.7762,13,034
05-Jul-2017714.72723.72712.00721.33710.821,24,39,044
04-Jul-2017695.00713.55694.50710.97700.6286,02,400
03-Jul-2017694.10697.35685.50690.53680.4742,03,772
30-Jun-2017696.00696.20687.53690.00679.9535,72,422
29-Jun-2017700.00705.00695.05696.35686.2158,96,644
28-Jun-2017719.97719.97697.78699.25689.0771,17,076
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...