UK markets close in 3 hours 35 minutes

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,529.15+101.95 (+4.20%)
At close: 03:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
17 May 20222,435.102,539.902,432.002,529.152,529.157,636,735
16 May 20222,434.452,481.002,416.652,427.202,427.206,201,594
13 May 20222,426.002,478.002,415.352,426.602,426.608,910,998
12 May 20222,427.502,434.852,370.002,399.402,399.409,456,280
11 May 20222,472.652,484.952,421.952,449.302,449.307,681,157
10 May 20222,495.002,526.602,458.002,474.652,474.659,004,636
09 May 20222,574.952,597.102,507.002,518.302,518.308,345,649
06 May 20222,612.202,659.002,593.552,620.652,620.659,068,448
05 May 20222,723.502,730.002,632.002,640.902,640.907,942,721
04 May 20222,785.002,790.002,676.302,693.652,693.658,882,792
02 May 20222,762.002,805.502,758.052,780.452,780.454,369,022
29 Apr 20222,856.152,856.152,777.302,790.252,790.258,406,156
28 Apr 20222,809.952,851.002,786.102,819.852,819.8511,820,892
27 Apr 20222,755.852,828.002,755.052,778.352,778.358,924,920
26 Apr 20222,710.002,795.002,707.702,775.652,775.655,643,066
25 Apr 20222,742.402,758.402,663.652,695.002,695.007,874,671
22 Apr 20222,758.902,802.002,744.202,758.802,758.806,947,490
21 Apr 20222,750.902,789.002,732.002,782.102,782.1010,018,531
20 Apr 20222,657.102,734.002,649.102,718.452,718.4511,570,835
19 Apr 20222,558.002,668.002,551.052,640.802,640.8012,064,446
18 Apr 20222,533.002,559.802,521.802,543.852,543.854,603,103
13 Apr 20222,574.502,592.602,545.502,551.652,551.654,778,478
12 Apr 20222,587.002,602.602,555.402,561.052,561.056,099,986
11 Apr 20222,600.002,638.552,583.002,610.202,610.204,270,816
08 Apr 20222,560.002,625.002,560.002,615.652,615.656,992,874
07 Apr 20222,595.102,606.002,567.002,572.852,572.857,151,632
06 Apr 20222,587.102,634.502,587.102,619.052,619.055,656,703
05 Apr 20222,651.102,669.902,620.702,626.052,626.056,068,663
04 Apr 20222,655.452,675.002,641.652,663.702,663.703,659,307
01 Apr 20222,636.002,665.152,622.002,655.852,655.853,656,408
31 Mar 20222,664.952,669.702,628.602,634.752,634.756,102,744
30 Mar 20222,639.902,688.002,617.102,672.952,672.957,297,028
29 Mar 20222,638.002,638.002,607.402,622.552,622.554,007,695
28 Mar 20222,610.002,629.752,586.502,621.952,621.954,564,891
25 Mar 20222,582.502,616.002,577.002,595.852,595.856,563,676
24 Mar 20222,510.002,584.152,510.002,578.652,578.656,077,153
23 Mar 20222,523.002,564.852,523.002,539.202,539.207,135,797
22 Mar 20222,460.102,534.952,453.602,531.152,531.1510,410,082
21 Mar 20222,444.002,484.002,439.002,467.402,467.405,537,752
17 Mar 20222,432.752,497.402,415.102,481.702,481.709,886,295
16 Mar 20222,382.002,407.902,377.102,403.352,403.355,145,644
15 Mar 20222,427.952,427.952,340.852,363.452,363.457,349,740
14 Mar 20222,386.902,424.402,374.002,418.852,418.853,849,222
11 Mar 20222,376.052,411.002,376.052,399.152,399.155,656,799
10 Mar 20222,400.002,405.002,360.002,392.252,392.258,297,995
09 Mar 20222,236.002,367.002,234.152,354.102,354.109,421,163
08 Mar 20222,211.502,246.002,180.002,235.502,235.509,825,043
07 Mar 20222,278.702,312.102,222.002,239.552,239.558,299,295
04 Mar 20222,353.002,364.302,320.352,325.552,325.554,986,814
03 Mar 20222,400.002,414.852,370.052,378.302,378.304,701,183
02 Mar 20222,334.452,401.002,329.202,398.552,398.559,909,226
28 Feb 20222,243.002,367.352,243.002,359.552,359.559,828,768
25 Feb 20222,280.102,307.952,276.252,283.952,283.956,724,094
24 Feb 20222,305.002,339.902,243.402,255.752,255.7511,466,725
23 Feb 20222,401.102,406.552,368.002,374.052,374.053,373,615
22 Feb 20222,352.902,395.902,347.152,389.002,389.006,227,901
21 Feb 20222,412.002,437.502,384.602,399.902,399.905,125,968
18 Feb 20222,444.402,456.402,420.152,424.402,424.403,126,873
17 Feb 20222,420.102,454.902,410.002,443.502,443.505,931,774
16 Feb 20222,430.002,433.002,395.952,412.952,412.954,796,294
15 Feb 20222,351.202,423.902,335.702,417.952,417.955,174,646
14 Feb 20222,340.252,354.952,313.002,338.552,338.554,947,109
11 Feb 20222,373.252,384.502,344.102,376.402,376.407,357,863
10 Feb 20222,395.702,395.702,365.102,381.052,381.055,752,361
09 Feb 20222,371.152,387.202,358.002,383.502,383.505,300,891
08 Feb 20222,330.652,360.002,310.002,356.052,356.055,566,080
07 Feb 20222,342.002,356.802,305.002,317.102,317.104,944,725
04 Feb 20222,341.002,348.452,321.102,331.302,331.305,104,761
03 Feb 20222,392.002,401.452,347.202,352.752,352.754,417,864
02 Feb 20222,407.002,407.002,375.102,383.552,383.554,623,163
01 Feb 20222,408.002,420.602,347.102,378.702,378.706,092,033
31 Jan 20222,360.202,406.402,356.202,386.602,386.605,604,308
28 Jan 20222,365.002,375.902,328.402,335.852,335.856,769,154
27 Jan 20222,336.002,356.102,311.052,338.102,338.109,239,426
25 Jan 20222,349.552,388.652,305.002,373.252,373.2511,311,456
24 Jan 20222,475.002,504.752,355.102,377.902,377.9010,092,511
21 Jan 20222,452.002,502.252,452.002,477.852,477.856,155,759
20 Jan 20222,500.052,509.952,455.002,477.452,477.457,612,203
19 Jan 20222,530.002,542.002,509.002,521.602,521.604,502,155
18 Jan 20222,554.752,562.352,515.752,521.802,521.802,868,235
17 Jan 20222,538.002,565.002,537.002,552.252,552.253,708,822
14 Jan 20222,535.002,567.302,525.852,539.002,539.009,197,773
13 Jan 20222,521.252,541.002,508.402,535.302,535.305,471,871
12 Jan 20222,471.302,524.952,465.002,521.102,521.106,830,402
11 Jan 20222,436.002,474.952,435.002,455.552,455.557,478,681
10 Jan 20222,452.002,457.002,416.052,438.002,438.004,267,365
07 Jan 20222,430.952,458.052,411.552,436.002,436.006,051,239
06 Jan 20222,451.202,454.002,409.002,416.502,416.506,667,483
05 Jan 20222,462.002,477.002,432.952,469.602,469.605,373,618
04 Jan 20222,415.902,461.002,404.002,458.102,458.105,006,225
03 Jan 20222,365.002,407.952,363.552,403.852,403.852,502,073
31 Dec 20212,373.002,383.902,360.002,368.152,368.154,373,768
30 Dec 20212,400.002,404.952,345.602,359.102,359.1013,537,254
29 Dec 20212,391.002,419.002,382.102,402.502,402.507,118,779
28 Dec 20212,375.602,404.852,373.052,398.402,398.402,941,883
27 Dec 20212,361.552,378.002,348.102,370.252,370.251,853,948
24 Dec 20212,370.002,392.002,337.552,372.802,372.803,639,616
23 Dec 20212,374.002,380.002,358.052,365.252,365.254,186,912
22 Dec 20212,324.902,371.902,322.002,366.102,366.108,149,415
21 Dec 20212,311.352,346.002,292.202,311.252,311.255,924,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...