UK markets close in 6 hours 48 minutes

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,936.00+4.50 (+0.15%)
As of 02:12PM IST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242,927.002,972.002,918.852,936.002,936.005,890,640
16 Apr 20242,906.702,942.352,901.852,931.502,931.504,683,092
15 Apr 20242,922.002,964.252,892.652,929.652,929.656,451,031
12 Apr 20242,951.752,972.952,926.152,934.302,934.307,775,506
10 Apr 20242,932.702,974.002,932.702,959.152,959.154,569,165
09 Apr 20242,978.002,979.602,925.002,927.302,927.303,535,707
08 Apr 20242,925.952,981.952,922.002,971.952,971.954,178,559
05 Apr 20242,921.752,941.602,912.002,920.202,920.203,721,149
04 Apr 20242,959.502,959.502,900.002,925.852,925.857,245,136
03 Apr 20242,964.152,968.902,937.802,943.202,943.203,504,146
02 Apr 20242,968.002,988.002,950.002,973.902,973.904,455,083
01 Apr 20242,984.952,987.952,965.002,969.552,969.552,506,940
28 Mar 20242,985.753,011.902,957.302,971.702,971.7010,927,182
27 Mar 20242,896.003,000.002,894.002,985.702,985.708,163,322
26 Mar 20242,890.002,904.802,878.002,883.152,883.155,707,953
22 Mar 20242,899.952,920.002,894.702,910.052,910.059,763,804
21 Mar 20242,905.052,915.802,889.352,901.952,901.956,503,468
20 Mar 20242,855.902,890.002,848.052,887.502,887.504,244,403
19 Mar 20242,857.502,875.202,834.502,850.502,850.504,137,882
18 Mar 20242,840.002,883.452,833.052,878.952,878.954,584,696
15 Mar 20242,851.902,866.452,825.802,836.452,836.459,611,909
14 Mar 20242,879.402,897.052,851.002,862.952,862.959,285,551
13 Mar 20242,959.552,966.202,855.552,864.352,864.356,761,067
12 Mar 20242,933.202,976.002,930.052,950.852,950.854,716,339
11 Mar 20242,978.002,978.002,927.002,933.202,933.205,638,565
07 Mar 20243,005.953,006.202,951.102,957.852,957.854,157,863
06 Mar 20242,986.903,018.002,957.003,006.003,006.003,902,838
05 Mar 20243,011.553,014.802,972.103,000.403,000.403,553,834
04 Mar 20242,980.953,024.902,974.453,014.803,014.805,012,210
01 Mar 20242,927.003,000.002,925.002,984.252,984.256,066,463
29 Feb 20242,930.002,957.952,909.052,921.602,921.6011,814,488
28 Feb 20242,966.002,982.552,900.352,911.252,911.254,323,975
27 Feb 20242,966.052,999.902,956.102,971.302,971.305,413,022
26 Feb 20242,987.102,989.052,965.002,974.652,974.653,756,553
23 Feb 20242,979.002,995.102,966.702,987.252,987.257,219,292
22 Feb 20242,936.302,969.902,916.002,963.502,963.509,246,864
21 Feb 20242,948.002,977.052,915.102,935.402,935.406,360,146
20 Feb 20242,950.052,951.002,923.602,942.052,942.053,558,748
19 Feb 20242,924.102,959.002,907.052,948.002,948.003,364,914
16 Feb 20242,952.952,954.002,917.102,921.152,921.154,883,749
15 Feb 20242,966.702,969.452,933.052,941.202,941.205,003,391
14 Feb 20242,915.002,967.302,915.002,962.752,962.753,558,944
13 Feb 20242,911.002,958.002,908.002,930.202,930.203,857,797
12 Feb 20242,921.502,922.002,884.702,904.702,904.703,337,215
09 Feb 20242,908.002,943.952,901.902,921.502,921.506,278,399
08 Feb 20242,900.002,918.952,855.052,900.252,900.257,347,317
07 Feb 20242,871.852,899.002,858.502,884.302,884.304,648,284
06 Feb 20242,883.702,883.702,839.652,855.602,855.604,523,992
05 Feb 20242,921.502,941.002,863.052,878.052,878.054,407,216
02 Feb 20242,866.352,949.802,866.352,915.402,915.409,826,294
01 Feb 20242,870.002,886.702,836.102,853.302,853.306,674,681
31 Jan 20242,808.002,868.502,805.002,853.252,853.257,565,113
30 Jan 20242,919.902,919.952,808.852,815.252,815.257,046,989
29 Jan 20242,729.002,905.002,720.352,896.102,896.1011,946,719
25 Jan 20242,685.902,728.302,670.402,706.152,706.155,904,436
24 Jan 20242,670.452,699.002,647.852,687.752,687.7510,959,564
23 Jan 20242,743.502,743.502,645.102,657.152,657.1510,027,710
19 Jan 20242,752.002,752.002,718.002,734.902,734.905,211,352
18 Jan 20242,702.802,742.002,702.502,735.902,735.905,139,719
17 Jan 20242,719.002,772.552,710.052,723.152,723.156,098,691
16 Jan 20242,779.952,792.602,741.002,749.252,749.254,534,512
15 Jan 20242,750.002,792.902,732.002,788.252,788.254,305,297
12 Jan 20242,719.802,746.652,691.502,741.452,741.457,506,082
11 Jan 20242,659.002,725.002,657.002,719.802,719.8011,862,926
10 Jan 20242,577.002,659.002,575.052,650.102,650.105,551,370
09 Jan 20242,600.002,606.802,577.202,580.502,580.502,701,537
08 Jan 20242,610.002,631.952,568.952,587.352,587.353,867,326
05 Jan 20242,602.902,619.852,598.002,607.702,607.704,043,203
04 Jan 20242,588.002,609.852,579.102,596.652,596.654,806,389
03 Jan 20242,610.002,634.002,577.202,583.302,583.304,518,768
02 Jan 20242,585.002,615.002,573.002,611.702,611.703,724,400
01 Jan 20242,580.552,606.852,573.152,590.252,590.252,015,270
29 Dec 20232,611.102,614.002,579.302,584.952,584.955,432,292
28 Dec 20232,589.802,612.002,586.852,605.552,605.556,151,318
27 Dec 20232,582.002,599.902,573.102,586.852,586.854,602,078
26 Dec 20232,568.002,591.952,562.702,578.052,578.053,732,832
22 Dec 20232,559.602,580.902,547.652,565.052,565.058,270,892
21 Dec 20232,527.002,573.502,518.252,562.552,562.556,882,727
20 Dec 20232,571.052,598.852,520.002,527.152,527.158,868,361
19 Dec 20232,555.002,573.902,525.202,558.102,558.108,410,302
18 Dec 20232,495.602,534.902,490.952,521.002,521.007,082,594
15 Dec 20232,478.002,500.002,470.052,495.602,495.607,966,076
14 Dec 20232,454.002,474.952,442.652,464.152,464.158,486,177
13 Dec 20232,422.002,438.352,406.302,433.952,433.955,015,591
12 Dec 20232,460.002,464.952,420.152,424.052,424.054,598,562
11 Dec 20232,456.002,467.602,452.402,459.352,459.353,533,069
08 Dec 20232,463.852,476.702,445.002,455.752,455.755,102,447
07 Dec 20232,460.002,460.952,442.002,457.052,457.054,071,048
06 Dec 20232,447.102,472.952,435.002,461.102,461.108,211,221
05 Dec 20232,439.002,440.852,421.652,437.752,437.756,346,812
04 Dec 20232,450.002,450.002,398.602,420.202,420.207,795,495
01 Dec 20232,378.002,396.402,377.602,394.302,394.307,171,421
30 Nov 20232,394.702,400.702,369.902,377.452,377.4514,219,992
29 Nov 20232,408.002,411.952,398.052,400.702,400.706,265,653
28 Nov 20232,393.902,399.702,375.252,394.402,394.406,896,087
24 Nov 20232,391.602,402.602,391.052,393.902,393.903,374,743
23 Nov 20232,388.202,400.002,388.202,395.502,395.504,265,771
22 Nov 20232,375.002,394.452,372.202,388.202,388.204,267,407
21 Nov 20232,366.002,388.002,360.202,378.902,378.904,107,225
20 Nov 20232,348.552,358.402,336.402,349.352,349.352,245,093
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...