RNAM.NS - Reliance Nippon Life Asset Management Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Nov-2018170.00170.10166.00167.15167.1519,074
13-Nov-2018169.00169.20159.70163.95163.951,82,430
12-Nov-2018170.10171.35168.50169.50169.5034,568
09-Nov-2018167.15173.00164.10170.70170.7062,087
06-Nov-2018165.10167.50161.10162.30162.3036,211
05-Nov-2018167.80168.00164.40165.95165.9530,297
02-Nov-2018170.85175.00165.75166.95166.951,08,589
01-Nov-2018168.00176.90165.05169.45169.451,04,695
31-Oct-2018159.55177.70158.00166.75166.752,47,482
30-Oct-2018159.85162.00157.20158.05158.0585,257
29-Oct-2018158.20162.50155.75158.35158.3568,302
26-Oct-2018159.95160.75155.15159.70159.701,02,823
25-Oct-2018160.90161.90157.50159.45159.451,53,788
24-Oct-2018160.10161.00159.10160.35160.3527,810
23-Oct-2018156.05160.90156.05159.90159.9047,429
22-Oct-2018156.00161.50156.00159.30159.3088,284
19-Oct-2018158.50160.50154.55156.15156.151,00,199
17-Oct-2018166.90166.90158.50159.90159.9059,832
16-Oct-2018165.35168.95165.00165.40165.4041,218
15-Oct-2018162.30166.00158.00164.25164.252,88,852
12-Oct-2018156.40161.55156.20159.30159.301,02,952
11-Oct-2018151.45155.45146.30153.70153.709,51,750
10-Oct-2018148.90156.50147.95154.40154.406,30,838
09-Oct-2018149.50155.95142.60147.90147.903,03,166
08-Oct-2018149.95150.55142.70147.90147.903,38,916
05-Oct-2018156.10156.10127.20150.85150.852,30,256
04-Oct-2018154.75159.30152.55156.55156.551,91,965
03-Oct-2018167.00167.00155.55156.40156.4011,35,751
01-Oct-2018174.65174.65161.25166.25166.252,32,115
28-Sep-2018177.00179.85165.00174.65174.654,47,570
27-Sep-2018181.95183.85177.00178.25178.2577,775
26-Sep-2018182.00185.40175.00183.95183.951,40,033
25-Sep-2018172.00180.00167.05178.85178.8513,36,381
24-Sep-2018184.00184.00171.35172.80172.803,13,578
21-Sep-2018190.40191.00161.60182.95182.957,57,763
19-Sep-2018203.60203.60185.05188.95188.9520,67,561
18-Sep-2018219.95223.75211.75213.65213.652,38,343
17-Sep-2018225.50225.50216.60219.20219.201,67,848
14-Sep-2018223.30225.00220.10223.55223.553,33,248
12-Sep-2018220.10227.40215.45222.25222.2599,156
12-Sep-20181 Dividend
11-Sep-2018221.95223.45219.00219.70218.7044,751
10-Sep-2018226.70227.55219.80220.60219.601,24,906
07-Sep-2018227.75230.00223.50228.05227.011,07,100
06-Sep-2018226.80229.30225.00226.60225.5748,589
05-Sep-2018228.00229.65221.00225.40224.3776,789
04-Sep-2018234.50234.85227.70228.20227.1684,355
03-Sep-2018235.75237.80231.65232.95231.8962,374
31-Aug-2018236.35238.95235.00235.75234.6896,046
30-Aug-2018234.55246.70233.85234.75233.684,50,618
29-Aug-2018235.00238.00232.85234.25233.181,84,221
28-Aug-2018236.10240.95233.20235.40234.331,15,512
27-Aug-2018238.00240.05235.50237.10236.0276,213
24-Aug-2018239.85244.90235.35236.10235.031,54,022
23-Aug-2018240.00241.35236.65237.60236.5271,410
21-Aug-2018236.20243.80236.20239.60238.511,90,568
20-Aug-2018235.85240.85234.10236.20235.1295,784
17-Aug-2018239.60240.75229.55234.00232.9361,393
16-Aug-2018230.45239.00229.00236.90235.822,28,920
14-Aug-2018228.15234.50228.15230.45229.401,32,297
13-Aug-2018237.15237.15225.50228.05227.011,36,752
10-Aug-2018243.70244.70236.75237.80236.721,14,164
09-Aug-2018246.50247.95242.00243.50242.3978,962
08-Aug-2018247.00250.95241.05244.60243.492,08,964
07-Aug-2018258.20259.65244.50245.60244.485,77,566
06-Aug-2018275.85278.85256.00258.10256.9313,79,636
03-Aug-2018256.15272.00255.75268.60267.386,52,291
02-Aug-2018248.15261.00247.00254.25253.091,37,324
01-Aug-2018250.50255.00249.70250.60249.4684,870
31-Jul-2018252.00256.40242.00252.85251.702,09,898
30-Jul-2018254.95263.40251.05252.65251.502,10,802
27-Jul-2018238.55270.90236.40252.90251.759,85,141
26-Jul-2018234.50242.85232.30238.55237.461,35,984
25-Jul-2018234.00239.80233.70235.75234.681,29,533
24-Jul-2018218.90231.80218.55229.75228.702,04,775
23-Jul-2018219.95223.95217.00218.00217.011,33,258
20-Jul-2018223.20223.20216.00217.80216.8172,340
19-Jul-2018223.10224.35218.50222.65221.641,12,965
18-Jul-2018222.90228.70219.05219.95218.9587,423
17-Jul-2018222.90225.95219.35221.20220.1943,421
16-Jul-2018226.00229.90218.50221.10220.0977,913
13-Jul-2018227.00230.35222.05223.10222.0827,935
12-Jul-2018229.90233.20226.00227.30226.2747,522
11-Jul-2018235.20235.20227.30229.90228.8532,726
10-Jul-2018235.00238.80232.00234.15233.0843,987
09-Jul-2018235.25239.90233.45235.05233.9868,762
06-Jul-2018232.80238.00230.80236.80235.7254,975
05-Jul-2018229.90234.00225.35232.20231.142,34,013
04-Jul-2018234.70235.95226.20228.05227.0179,175
03-Jul-2018230.00237.50223.10234.95233.8855,807
02-Jul-2018232.30234.30222.50226.00224.9783,308
29-Jun-2018219.90231.90219.00229.30228.2686,755
28-Jun-2018221.05228.70217.70219.80218.8057,540
27-Jun-2018218.00221.75218.00221.00219.9976,418
26-Jun-2018217.50218.80215.05218.00217.0131,216
25-Jun-2018213.10218.10213.05217.25216.2642,031
22-Jun-2018218.05219.40214.25215.30214.321,04,377
21-Jun-2018217.00219.85213.70218.00217.0173,551
20-Jun-2018215.00224.80214.25218.65217.6582,545
19-Jun-2018215.90218.35212.50216.00215.0242,108
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...