UK markets open in 6 hours 52 minutes

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,330.00+3.05 (+0.13%)
At close: 03:30PM IST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232,349.002,349.002,293.002,329.002,329.0011,398,850
02 Feb 20232,318.002,348.002,311.002,326.952,326.956,305,317
01 Feb 20232,379.952,379.952,305.002,339.902,339.908,929,007
31 Jan 20232,382.002,387.652,341.002,353.852,353.8510,472,167
30 Jan 20232,331.702,371.902,301.002,359.752,359.7510,047,822
27 Jan 20232,384.402,387.352,311.652,337.352,337.3511,920,991
25 Jan 20232,412.452,414.702,380.002,382.552,382.555,715,684
24 Jan 20232,440.002,443.652,387.352,415.952,415.957,609,558
23 Jan 20232,449.002,466.202,425.002,430.302,430.305,055,324
20 Jan 20232,475.002,475.002,437.252,442.652,442.656,890,325
19 Jan 20232,472.902,481.152,456.652,472.052,472.055,510,333
18 Jan 20232,473.502,491.102,460.352,474.702,474.706,206,382
17 Jan 20232,458.002,483.002,450.602,478.802,478.804,961,585
16 Jan 20232,472.702,479.652,427.002,444.102,444.106,287,407
13 Jan 20232,458.402,472.902,434.602,467.602,467.609,515,473
12 Jan 20232,524.852,532.502,465.002,471.602,471.608,163,366
11 Jan 20232,552.502,558.002,521.102,526.152,526.155,311,657
10 Jan 20232,606.002,606.002,546.002,558.402,558.403,713,755
09 Jan 20232,545.302,602.002,543.352,596.802,596.804,948,549
06 Jan 20232,526.652,547.952,518.302,536.902,536.902,930,338
05 Jan 20232,523.502,536.402,504.002,514.052,514.056,293,519
04 Jan 20232,557.002,561.052,514.002,518.552,518.554,275,746
03 Jan 20232,565.052,573.002,547.802,557.052,557.053,534,596
02 Jan 20232,550.002,579.002,548.202,575.902,575.902,453,414
30 Dec 20222,545.102,577.002,541.102,547.202,547.203,364,092
29 Dec 20222,527.002,548.902,525.502,543.302,543.303,198,493
28 Dec 20222,538.002,549.802,521.502,544.452,544.453,442,509
27 Dec 20222,530.002,548.802,515.252,544.702,544.702,659,749
26 Dec 20222,514.752,542.002,492.402,524.052,524.052,764,496
23 Dec 20222,563.302,590.502,492.252,502.202,502.204,733,657
22 Dec 20222,598.002,604.652,566.752,577.802,577.803,438,692
21 Dec 20222,621.002,633.002,576.102,584.502,584.503,935,463
20 Dec 20222,583.902,626.002,566.002,621.802,621.803,446,291
19 Dec 20222,581.002,604.002,566.702,599.302,599.303,567,363
16 Dec 20222,571.002,618.802,558.152,565.602,565.607,308,934
15 Dec 20222,602.502,615.002,571.002,578.352,578.354,009,765
14 Dec 20222,637.652,638.952,611.002,615.502,615.503,354,618
13 Dec 20222,613.102,633.002,606.702,625.002,625.003,845,839
12 Dec 20222,585.502,623.002,585.002,613.102,613.104,374,946
09 Dec 20222,646.002,660.002,601.852,609.102,609.105,840,633
08 Dec 20222,660.002,665.002,640.102,649.252,649.253,579,858
07 Dec 20222,685.002,695.002,642.152,650.502,650.503,905,263
06 Dec 20222,665.102,697.002,661.002,690.202,690.203,966,243
05 Dec 20222,712.002,716.752,678.002,682.452,682.456,843,367
02 Dec 20222,730.002,748.002,700.602,722.152,722.155,348,595
01 Dec 20222,741.802,755.002,716.002,723.302,723.304,377,696
30 Nov 20222,712.502,745.452,698.202,731.352,731.3512,075,137
29 Nov 20222,703.952,731.652,694.002,712.202,712.205,103,687
28 Nov 20222,608.902,721.052,502.002,707.552,707.5514,549,929
25 Nov 20222,589.002,624.902,582.102,617.602,617.603,391,988
24 Nov 20222,566.002,594.002,548.202,579.102,579.104,333,225
23 Nov 20222,575.002,577.902,552.252,557.052,557.052,959,787
22 Nov 20222,545.002,568.502,536.502,565.052,565.053,051,201
21 Nov 20222,588.002,588.002,543.102,550.902,550.902,949,108
18 Nov 20222,606.752,609.002,571.102,597.652,597.652,447,425
17 Nov 20222,584.952,613.002,580.002,599.052,599.053,074,259
16 Nov 20222,610.002,615.952,581.352,592.352,592.354,484,007
15 Nov 20222,622.302,626.402,590.002,607.302,607.303,270,388
14 Nov 20222,630.752,642.002,605.152,619.052,619.054,173,395
11 Nov 20222,600.002,636.002,588.002,631.802,631.805,681,124
10 Nov 20222,590.002,596.552,563.002,572.502,572.502,753,420
09 Nov 20222,610.302,621.952,590.052,604.002,604.005,193,814
07 Nov 20222,591.002,610.302,574.002,606.602,606.605,440,967
04 Nov 20222,553.902,600.002,551.102,592.752,592.755,803,737
03 Nov 20222,529.852,559.552,525.052,555.152,555.153,089,026
02 Nov 20222,532.302,550.202,515.002,545.652,545.654,145,144
01 Nov 20222,600.002,600.002,508.002,529.852,529.856,443,999
31 Oct 20222,541.002,560.952,532.202,549.602,549.605,731,802
28 Oct 20222,465.002,535.002,459.452,526.152,526.158,126,824
27 Oct 20222,458.002,468.452,432.802,451.152,451.155,774,775
25 Oct 20222,499.002,499.002,438.002,441.552,441.555,645,639
24 Oct 20222,460.002,502.502,455.302,479.852,479.851,555,270
21 Oct 20222,507.702,516.802,467.002,471.602,471.603,804,352
20 Oct 20222,485.002,519.002,485.002,500.602,500.604,022,919
19 Oct 20222,454.502,527.852,441.702,493.902,493.908,882,553
18 Oct 20222,422.002,463.002,420.152,451.252,451.255,729,899
17 Oct 20222,355.002,414.002,343.602,408.752,408.757,720,595
14 Oct 20222,415.002,416.352,369.102,370.702,370.704,202,459
13 Oct 20222,371.402,394.002,360.102,382.802,382.803,382,098
12 Oct 20222,352.002,381.702,343.102,375.252,375.253,422,992
11 Oct 20222,414.002,414.002,351.102,357.902,357.904,252,803
10 Oct 20222,405.002,417.602,388.002,405.802,405.802,921,076
07 Oct 20222,414.652,443.902,414.652,432.352,432.353,560,167
06 Oct 20222,429.002,450.002,418.152,422.102,422.106,162,021
04 Oct 20222,397.802,418.002,390.152,413.202,413.204,129,893
03 Oct 20222,391.502,416.952,363.002,369.502,369.505,470,030
30 Sept 20222,311.002,402.002,311.002,377.752,377.758,589,908
29 Sept 20222,360.002,367.502,313.002,325.302,325.306,771,046
28 Sept 20222,360.352,378.002,327.102,332.452,332.457,844,140
27 Sept 20222,394.002,426.002,360.102,396.252,396.257,455,448
26 Sept 20222,394.052,417.802,375.152,377.352,377.355,759,298
23 Sept 20222,485.002,495.952,436.102,439.502,439.504,397,194
22 Sept 20222,486.002,503.002,472.102,486.102,486.104,757,219
21 Sept 20222,496.752,533.002,495.002,509.752,509.754,249,172
20 Sept 20222,522.452,537.702,494.702,502.852,502.853,881,882
19 Sept 20222,499.202,522.702,481.352,502.452,502.453,498,286
16 Sept 20222,543.752,553.002,491.002,499.202,499.209,330,469
15 Sept 20222,583.002,603.552,556.752,562.702,562.704,783,723
14 Sept 20222,575.002,610.002,572.752,588.352,588.354,004,997
13 Sept 20222,618.002,629.702,601.002,619.752,619.754,102,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...