UK Markets closed

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,377.75+52.45 (+2.26%)
At close: 03:30PM IST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20222,311.002,402.002,311.002,377.752,377.758,586,281
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
12 Sept 20222,570.552,612.002,570.552,598.052,598.053,431,445
09 Sept 20222,610.002,610.002,564.002,569.302,569.303,837,302
08 Sept 20222,588.252,598.002,571.002,585.402,585.403,256,840
07 Sept 20222,575.002,594.902,570.002,581.752,581.753,455,942
06 Sept 20222,573.002,606.002,572.002,596.852,596.855,030,172
05 Sept 20222,531.002,581.502,531.002,569.802,569.805,227,785
02 Sept 20222,560.402,575.352,525.702,530.502,530.505,999,196
01 Sept 20222,582.652,604.952,550.702,560.402,560.409,188,434
30 Aug 20222,614.002,645.252,576.602,637.952,637.9510,678,670
29 Aug 20222,585.002,655.002,578.052,597.652,597.659,155,684
26 Aug 20222,633.002,650.002,607.002,618.002,618.004,957,449
25 Aug 20222,648.952,662.902,622.602,632.052,632.053,632,902
24 Aug 20222,640.102,670.002,635.352,639.752,639.754,785,579
23 Aug 20222,594.002,653.202,591.352,646.802,646.804,466,619
22 Aug 20222,617.002,631.302,586.002,606.602,606.604,371,179
19 Aug 20222,650.002,661.702,604.952,613.852,613.854,366,123
18 Aug 20222,660.002,669.002,640.202,661.302,661.303,419,730
18 Aug 20228 Dividend
17 Aug 20222,665.002,676.902,655.552,665.152,657.153,044,037
16 Aug 20222,646.202,657.302,627.302,651.302,643.343,049,304
12 Aug 20222,590.302,641.352,582.202,633.002,625.105,838,244
11 Aug 20222,603.102,609.902,580.202,591.102,583.323,783,480
10 Aug 20222,576.902,589.902,557.052,582.502,574.754,949,442
08 Aug 20222,531.002,583.552,531.002,567.152,559.444,691,228
05 Aug 20222,576.002,578.802,526.952,534.002,526.396,434,433
04 Aug 20222,610.002,617.752,535.002,571.902,564.186,676,577
03 Aug 20222,600.002,610.002,567.452,606.352,598.536,576,824
02 Aug 20222,572.502,607.802,561.552,584.652,576.896,423,115
01 Aug 20222,519.152,587.752,507.602,574.852,567.127,245,568
29 Jul 20222,474.702,517.102,464.002,509.452,501.926,982,808
28 Jul 20222,436.002,467.952,421.002,457.102,449.725,766,936
27 Jul 20222,419.952,427.002,402.002,419.202,411.943,994,321
26 Jul 20222,421.102,443.902,411.352,421.502,414.235,216,466
25 Jul 20222,467.452,467.452,403.002,420.402,413.1310,665,470
22 Jul 20222,500.002,516.302,495.002,503.102,495.595,062,651
21 Jul 20222,494.002,500.002,467.302,486.302,478.847,625,468
20 Jul 20222,540.002,542.502,486.252,503.002,495.4911,041,036
19 Jul 20222,400.302,447.002,400.302,437.102,429.787,587,006
18 Jul 20222,421.002,425.002,392.302,422.252,414.986,996,757
15 Jul 20222,415.002,415.002,383.102,401.802,394.594,431,880
14 Jul 20222,388.002,433.952,376.952,397.152,389.957,831,798
13 Jul 20222,427.302,434.002,373.002,377.552,370.416,564,435
12 Jul 20222,404.002,439.702,404.002,420.452,413.184,974,502
11 Jul 20222,376.502,428.802,370.002,423.902,416.626,390,604
08 Jul 20222,418.002,418.002,382.552,391.402,384.228,773,162
07 Jul 20222,425.902,433.252,375.002,388.102,380.9310,753,423
06 Jul 20222,420.102,441.952,388.002,411.852,404.6111,050,026
05 Jul 20222,423.002,464.902,417.102,433.252,425.958,144,239
04 Jul 20222,378.952,442.002,366.102,413.702,406.4519,317,335
01 Jul 20222,574.902,592.002,365.002,408.702,401.4737,841,671
30 Jun 20222,580.002,615.902,566.002,595.652,587.8610,666,627
29 Jun 20222,507.202,597.002,501.002,580.152,572.418,863,172
28 Jun 20222,482.102,533.952,482.102,527.702,520.116,263,867
27 Jun 20222,544.952,544.952,481.552,492.652,485.177,141,493
24 Jun 20222,480.002,511.002,468.002,500.052,492.556,571,866
23 Jun 20222,515.052,525.002,445.002,464.952,457.558,974,475
22 Jun 20222,558.102,558.302,501.002,505.602,498.084,899,839
21 Jun 20222,560.002,593.402,528.302,584.102,576.345,408,801
20 Jun 20222,605.002,617.102,521.102,543.052,535.425,568,825
17 Jun 20222,560.002,624.852,556.102,590.002,582.2311,286,988
16 Jun 20222,623.002,659.052,554.002,560.002,552.327,896,943
15 Jun 20222,617.552,637.302,584.402,596.302,588.515,166,738
14 Jun 20222,650.052,671.852,613.452,628.102,620.216,790,653
13 Jun 20222,650.002,672.802,616.302,662.902,654.918,131,998
10 Jun 20222,771.902,789.902,701.502,714.252,706.108,349,943
09 Jun 20222,710.002,803.002,710.002,798.752,790.357,973,935
08 Jun 20222,772.752,781.002,716.302,724.052,715.875,759,172
07 Jun 20222,769.902,791.102,752.052,772.752,764.435,703,333
06 Jun 20222,780.002,814.002,751.802,767.552,759.245,119,488
03 Jun 20222,744.002,817.352,742.002,779.502,771.1611,048,210
02 Jun 20222,634.002,732.452,634.002,724.302,716.1210,211,408
01 Jun 20222,634.302,655.202,616.202,633.502,625.594,512,079
31 May 20222,641.402,678.802,615.702,632.652,624.7532,591,420
30 May 20222,615.002,674.002,594.202,664.802,656.806,393,341
27 May 20222,593.052,605.152,540.102,575.102,567.377,624,888
26 May 20222,624.402,634.902,548.002,587.102,579.338,252,551
25 May 20222,635.002,656.702,601.502,612.002,604.165,867,760
24 May 20222,607.002,638.002,597.702,615.852,608.006,243,086
23 May 20222,631.502,653.552,593.002,606.902,599.077,039,144
20 May 20222,512.502,644.402,502.002,624.452,616.5710,057,508
19 May 20222,484.002,512.502,466.052,479.852,472.416,783,641
18 May 20222,539.652,570.002,508.252,538.352,530.737,973,235
17 May 20222,435.102,539.902,432.002,529.152,521.567,638,666
16 May 20222,434.452,481.002,416.652,427.202,419.916,201,594
13 May 20222,426.002,478.002,415.352,426.602,419.328,910,998
12 May 20222,427.502,434.852,370.002,399.402,392.209,456,280
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...