RNAM.NS - Reliance Nippon Life Asset Management Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-Feb-2019193.75211.90191.55200.55200.5542,84,132
21-Feb-2019155.50185.20151.05185.20185.2029,83,605
20-Feb-2019150.10156.50150.10154.35154.351,09,432
19-Feb-2019153.10156.00149.00152.45152.451,10,171
18-Feb-2019157.10164.00152.00155.10155.102,36,582
15-Feb-2019160.40162.85149.00150.85150.851,85,196
14-Feb-2019149.10164.50147.00159.80159.8012,96,635
12-Feb-2019152.15160.45152.15157.30157.302,49,486
11-Feb-2019162.00169.00152.10154.50154.502,26,479
08-Feb-2019153.15167.75153.15163.85163.853,58,199
07-Feb-2019160.40160.40152.60155.10155.103,82,237
06-Feb-2019137.25163.70133.40160.50160.5020,18,296
05-Feb-2019131.10149.90127.80136.90136.905,70,821
04-Feb-2019129.90134.60128.10131.05131.051,47,162
01-Feb-2019139.00139.00135.00135.50135.505,64,793
31-Jan-2019136.60137.90133.95136.30136.3045,422
31-Jan-20193 Dividend
30-Jan-2019139.30142.00139.30139.90136.9034,506
29-Jan-2019139.00141.90138.75139.95136.9537,822
28-Jan-2019147.00147.85138.45139.90136.9085,916
25-Jan-2019146.60150.00146.00146.75143.6035,009
24-Jan-2019148.55149.85145.45146.60143.4646,757
23-Jan-2019154.95155.10147.00148.55145.368,10,935
22-Jan-2019153.80163.90148.50156.60153.2411,13,364
21-Jan-2019153.95153.95151.00152.30149.0333,327
18-Jan-2019154.90154.90151.85152.25148.9930,265
17-Jan-2019156.25156.60152.90153.50150.2175,565
16-Jan-2019155.30156.60153.10154.80151.4842,077
15-Jan-2019152.60157.80152.60154.60151.2847,281
14-Jan-2019153.80155.95152.55154.45151.1436,615
11-Jan-2019156.50156.50152.25153.75150.4528,948
10-Jan-2019157.15157.40155.80156.50153.1426,715
09-Jan-2019156.90158.40155.10157.15153.7867,714
08-Jan-2019156.25156.75155.10155.90152.5618,232
07-Jan-2019155.30158.80155.30156.25152.9026,833
04-Jan-2019155.10156.55153.10154.70151.3861,938
03-Jan-2019159.25159.95155.40156.10152.7570,053
02-Jan-2019159.10160.80157.75158.50155.1083,652
01-Jan-2019160.00161.45158.65159.10155.6974,027
31-Dec-2018158.95160.60158.40158.75155.3557,306
28-Dec-2018157.90162.70157.30158.85155.441,08,270
27-Dec-2018157.80159.25156.55157.25153.8865,930
26-Dec-2018160.80161.15155.95156.45153.1068,380
24-Dec-2018162.10163.30160.05160.80157.3527,668
21-Dec-2018165.50165.50161.15162.35158.8788,136
20-Dec-2018167.70168.15164.50164.60161.071,19,946
19-Dec-2018168.35171.70166.00168.00164.4082,579
18-Dec-2018169.00169.30167.55168.15164.5425,289
17-Dec-2018169.00170.85165.85168.15164.543,39,430
14-Dec-2018169.50173.35167.00167.90164.301,70,228
13-Dec-2018171.05176.00169.00169.80166.161,06,548
12-Dec-2018171.85173.75169.10170.60166.9432,888
11-Dec-2018165.05171.80162.20170.20166.551,17,099
10-Dec-2018175.00175.60166.95168.20164.5935,411
07-Dec-2018174.75180.00174.00178.20174.3848,986
06-Dec-2018179.00183.55174.75177.50173.691,89,750
05-Dec-2018182.20186.95177.50181.75177.8585,226
04-Dec-2018181.00198.50177.50182.20178.296,63,248
03-Dec-2018174.15184.00170.15182.05178.152,15,095
30-Nov-2018172.00174.90166.35172.50168.8076,618
29-Nov-2018173.35173.50166.60170.80167.143,13,819
28-Nov-2018168.00175.45166.65171.70168.026,64,421
27-Nov-2018161.00171.00160.00166.80163.2284,216
26-Nov-2018168.00168.90160.60161.05157.6043,386
22-Nov-2018167.00168.50160.55164.45160.9237,477
21-Nov-2018167.15168.95165.20167.25163.663,27,987
20-Nov-2018170.00170.10166.00167.15163.5719,084
19-Nov-2018172.90172.90168.00169.20165.5750,820
16-Nov-2018172.55172.55165.15169.20165.5752,367
15-Nov-2018167.00175.55165.15172.55168.8555,980
14-Nov-2018163.95170.35163.10168.50164.8943,509
13-Nov-2018169.00169.20159.70163.95160.431,82,430
12-Nov-2018170.10171.35168.50169.50165.8734,568
09-Nov-2018167.15173.00164.10170.70167.0462,087
07-Nov-2018165.70175.00164.60167.40163.8125,084
06-Nov-2018165.10167.50161.10162.30158.8236,211
05-Nov-2018167.80168.00164.40165.95162.3930,297
02-Nov-2018170.85175.00165.75166.95163.371,08,589
01-Nov-2018168.00176.90165.05169.45165.821,04,695
31-Oct-2018159.55177.70158.00166.75163.172,47,482
30-Oct-2018159.85162.00157.20158.05154.6685,257
29-Oct-2018158.20162.50155.75158.35154.9568,302
26-Oct-2018159.95160.75155.15159.70156.281,02,823
25-Oct-2018160.90161.90157.50159.45156.031,53,788
24-Oct-2018160.10161.00159.10160.35156.9127,810
23-Oct-2018156.05160.90156.05159.90156.4747,429
22-Oct-2018156.00161.50156.00159.30155.8888,284
19-Oct-2018158.50160.50154.55156.15152.801,00,199
17-Oct-2018166.90166.90158.50159.90156.4759,832
16-Oct-2018165.35168.95165.00165.40161.8541,218
15-Oct-2018162.30166.00158.00164.25160.732,88,852
12-Oct-2018156.40161.55156.20159.30155.881,02,952
11-Oct-2018151.45155.45146.30153.70150.409,51,750
10-Oct-2018148.90156.50147.95154.40151.096,30,838
09-Oct-2018149.50155.95142.60147.90144.733,03,166
08-Oct-2018149.95150.55142.70147.90144.733,38,916
05-Oct-2018156.10156.10127.20150.85147.622,30,256
04-Oct-2018154.75159.30152.55156.55153.191,91,965
03-Oct-2018167.00167.00155.55156.40153.0511,35,751
01-Oct-2018174.65174.65161.25166.25162.682,32,115
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...