India markets closed

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
2,085.80-58.55 (-2.73%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-20212,117.002,133.902,070.702,085.802,085.801,72,97,575
25-Feb-20212,076.002,152.002,073.002,144.352,144.351,60,85,897
24-Feb-20212,030.002,065.252,026.152,061.002,061.0049,87,735
23-Feb-20212,048.002,052.902,013.602,023.452,023.451,18,34,752
22-Feb-20212,080.002,089.901,994.952,008.102,008.101,09,85,697
19-Feb-20212,057.002,104.952,053.302,080.302,080.301,08,00,704
18-Feb-20212,085.002,108.402,059.102,067.702,067.7086,05,531
17-Feb-20212,060.002,095.952,050.602,083.252,083.251,09,57,388
16-Feb-20212,039.752,079.402,035.002,059.502,059.5098,86,093
15-Feb-20212,048.052,061.302,025.002,032.602,032.6072,87,590
12-Feb-20212,055.502,078.002,015.402,041.602,041.601,40,74,374
11-Feb-20211,980.002,064.201,972.252,055.702,055.701,96,31,870
10-Feb-20211,953.751,984.751,927.301,974.301,974.3097,99,560
09-Feb-20211,961.951,989.601,952.301,956.151,956.1590,47,308
08-Feb-20211,933.051,969.001,929.051,951.451,951.4597,76,136
05-Feb-20211,930.051,944.651,920.001,923.751,923.7593,44,470
04-Feb-20211,924.001,940.001,905.001,924.301,924.301,18,26,848
03-Feb-20211,928.301,952.001,900.001,930.651,930.651,39,84,228
02-Feb-20211,914.251,940.001,854.951,925.801,925.801,91,38,414
01-Feb-20211,859.401,905.001,848.001,895.301,895.301,57,74,504
29-Jan-20211,894.301,913.101,830.001,841.951,841.952,01,73,258
28-Jan-20211,880.151,923.301,870.001,876.551,876.551,57,22,291
27-Jan-20211,925.001,925.001,888.001,895.001,895.001,95,53,809
25-Jan-20212,034.952,034.951,932.001,941.001,941.002,50,16,570
22-Jan-20212,111.002,115.352,035.152,049.602,049.601,40,90,818
21-Jan-20212,082.002,120.002,075.002,099.402,099.401,80,38,987
20-Jan-20212,021.402,058.002,001.402,054.702,054.701,42,71,669
19-Jan-20211,994.652,031.001,994.652,016.402,016.401,47,71,048
18-Jan-20211,949.101,997.001,923.351,983.951,983.951,61,98,856
15-Jan-20211,960.601,973.801,920.051,937.451,937.4595,03,790
14-Jan-20211,945.001,966.901,939.051,960.601,960.6099,46,818
13-Jan-20211,963.551,974.951,918.451,938.801,938.801,22,84,876
12-Jan-20211,903.001,960.001,899.901,957.051,957.051,89,96,047
11-Jan-20211,938.801,938.801,892.501,897.251,897.251,53,71,556
08-Jan-20211,918.001,938.401,912.101,933.701,933.701,27,09,792
07-Jan-20211,920.501,945.001,905.151,911.151,911.151,49,18,406
06-Jan-20211,965.901,966.001,905.151,914.251,914.252,14,14,270
05-Jan-20211,969.001,983.601,956.001,966.101,966.101,11,32,803
04-Jan-20211,995.101,998.901,968.001,990.851,990.851,13,12,992
01-Jan-20211,988.001,997.001,982.001,987.501,987.5046,22,002
31-Dec-20201,993.502,011.901,978.601,985.301,985.3086,67,516
30-Dec-20201,995.252,007.201,975.551,995.501,995.501,01,73,132
29-Dec-20202,009.002,012.301,982.551,990.051,990.0585,89,407
28-Dec-20202,006.702,018.001,995.302,003.302,003.3079,47,719
24-Dec-20201,947.001,998.801,945.901,994.151,994.1595,88,577
23-Dec-20201,930.001,951.451,920.651,943.851,943.8589,99,898
22-Dec-20201,949.001,958.901,888.451,936.701,936.701,29,86,606
21-Dec-20202,010.002,022.001,855.251,939.701,939.702,03,68,545
18-Dec-20201,980.102,004.901,965.001,991.551,991.5585,22,215
17-Dec-20201,984.502,005.001,977.151,985.601,985.6093,46,460
16-Dec-20201,988.001,994.951,965.701,976.551,976.5585,65,904
15-Dec-20201,989.701,989.701,961.101,974.351,974.3585,61,406
14-Dec-20202,007.952,015.001,986.351,991.301,991.3079,89,830
11-Dec-20202,013.002,038.001,974.252,005.802,005.801,24,34,745
10-Dec-20202,021.602,028.502,001.002,007.002,007.0074,14,229
09-Dec-20202,009.952,033.801,999.252,026.952,026.951,34,64,375
08-Dec-20201,961.152,014.251,950.001,993.751,993.752,00,30,506
07-Dec-20201,940.601,965.001,940.601,958.201,958.2084,18,767
04-Dec-20201,969.001,969.001,940.001,946.751,946.7585,21,388
03-Dec-20201,972.001,981.101,958.651,964.051,964.051,28,22,945
02-Dec-20201,958.501,962.001,935.001,958.151,958.151,02,40,168
01-Dec-20201,940.351,966.251,930.051,954.901,954.9091,14,939
27-Nov-20201,940.501,956.101,921.401,929.801,929.802,18,45,931
26-Nov-20201,953.051,965.001,930.051,952.601,952.601,19,24,527
25-Nov-20201,980.001,992.951,942.201,947.801,947.801,50,62,376
24-Nov-20201,964.001,974.001,932.001,964.051,964.051,42,77,083
23-Nov-20201,951.001,970.001,926.251,950.701,950.702,09,18,665
20-Nov-20201,975.001,983.801,895.001,899.501,899.502,65,22,972
19-Nov-20201,987.202,010.451,968.201,973.151,973.151,28,28,008
18-Nov-20201,993.252,006.501,960.101,987.201,987.201,40,30,652
17-Nov-20202,085.002,085.001,985.001,993.251,993.252,14,79,385
14-Nov-2020------
13-Nov-20201,982.002,036.651,981.751,996.401,996.402,09,46,864
12-Nov-20201,981.002,008.451,965.001,980.001,980.001,84,81,466
11-Nov-20202,089.002,095.001,978.101,997.201,997.202,61,78,477
10-Nov-20202,077.002,090.002,041.202,084.552,084.551,70,45,147
09-Nov-20202,062.102,069.002,036.002,050.702,050.701,65,39,467
06-Nov-20201,990.002,040.001,978.152,029.152,029.153,07,70,080
05-Nov-20201,954.951,960.951,932.001,955.001,955.001,71,70,274
04-Nov-20201,837.001,929.001,837.001,913.201,913.203,70,03,111
03-Nov-20201,890.001,909.001,835.101,850.401,850.404,09,31,170
02-Nov-20202,027.002,027.001,859.151,877.451,877.454,58,57,806
30-Oct-20202,033.502,065.102,021.802,054.502,054.501,57,00,946
29-Oct-20201,997.002,042.001,991.002,026.902,026.901,41,47,418
28-Oct-20202,041.802,057.702,007.402,011.452,011.451,38,09,929
27-Oct-20202,034.902,059.852,005.002,034.502,034.501,68,35,005
26-Oct-20202,101.952,101.952,018.502,029.102,029.101,72,25,212
23-Oct-20202,106.002,135.002,096.402,113.052,113.051,08,09,307
22-Oct-20202,127.402,132.502,091.002,106.952,106.951,42,15,215
21-Oct-20202,168.002,192.002,097.752,124.602,124.601,57,28,986
20-Oct-20202,179.002,193.002,152.252,155.902,155.9085,29,573
19-Oct-20202,190.052,228.702,155.152,176.202,176.201,43,98,973
16-Oct-20202,215.002,232.502,172.652,175.802,175.8099,60,828
15-Oct-20202,290.002,290.002,195.002,206.502,206.5092,46,702
14-Oct-20202,278.902,304.002,268.502,287.502,287.501,23,41,434
13-Oct-20202,230.602,285.752,225.852,280.702,280.701,06,66,190
12-Oct-20202,235.002,255.752,226.252,237.052,237.0565,65,515
09-Oct-20202,235.002,253.002,217.102,233.452,233.4585,58,745
08-Oct-20202,259.002,268.002,222.102,239.252,239.2597,27,405
07-Oct-20202,235.002,309.002,220.002,257.502,257.502,45,38,346
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...