UK markets open in 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,185.75 +422.72 (+2.38%) CRUDE OIL
79.52 +0.52 (+0.66%) GOLD FUTURES
2,327.10 +16.10 (+0.70%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,897.93 -1,760.97 (-3.69%)
Reliance Industries Limited (RIGD.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 70.70 | 70.70 | 70.30 | 70.60 | 70.60 | 18,119 |
| 30 Apr 2024 | 71.20 | 71.20 | 70.50 | 70.70 | 70.70 | 102,865 |
| 29 Apr 2024 | 70.60 | 70.70 | 70.30 | 70.40 | 70.40 | 31,754 |
| 26 Apr 2024 | 70.60 | 70.60 | 70.00 | 70.30 | 70.30 | 41,526 |
| 25 Apr 2024 | 70.30 | 70.90 | 69.90 | 70.10 | 70.10 | 58,336 |
| 24 Apr 2024 | 70.60 | 70.70 | 69.28 | 69.90 | 69.90 | 131,105 |
| 23 Apr 2024 | 71.10 | 71.20 | 70.30 | 70.50 | 70.50 | 92,834 |
| 22 Apr 2024 | 71.10 | 72.20 | 71.00 | 72.10 | 72.10 | 95,807 |
| 19 Apr 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 18 Apr 2024 | 71.10 | 71.30 | 70.20 | 70.90 | 70.90 | 96,425 |
| 17 Apr 2024 | 70.50 | 70.80 | 70.30 | 70.30 | 70.30 | 35,489 |
| 16 Apr 2024 | 70.40 | 71.20 | 69.90 | 71.00 | 71.00 | 99,505 |
| 15 Apr 2024 | 71.30 | 71.50 | 70.60 | 70.70 | 70.70 | 92,337 |
| 12 Apr 2024 | 71.20 | 71.30 | 70.40 | 70.40 | 70.40 | 230,618 |
| 11 Apr 2024 | 70.90 | 71.10 | 70.70 | 70.90 | 70.90 | 134,993 |
| 10 Apr 2024 | 71.20 | 71.50 | 70.50 | 70.60 | 70.60 | 50,135 |
| 09 Apr 2024 | 71.00 | 71.20 | 70.50 | 70.70 | 70.70 | 124,464 |
| 08 Apr 2024 | 71.30 | 71.90 | 71.30 | 71.80 | 71.80 | 161,544 |
| 05 Apr 2024 | 70.50 | 70.70 | 70.00 | 70.20 | 70.20 | 146,081 |
| 04 Apr 2024 | 70.20 | 71.10 | 69.90 | 71.00 | 71.00 | 58,565 |
| 03 Apr 2024 | 71.30 | 71.30 | 70.70 | 71.00 | 71.00 | 26,120 |
| 02 Apr 2024 | 71.20 | 72.00 | 71.10 | 71.50 | 71.50 | 106,828 |
| 28 Mar 2024 | 71.80 | 72.20 | 71.30 | 71.40 | 71.40 | 59,967 |
| 27 Mar 2024 | 71.60 | 72.20 | 71.60 | 71.90 | 71.90 | 172,973 |
| 26 Mar 2024 | 69.50 | 69.80 | 69.20 | 69.20 | 69.20 | 80,744 |
| 25 Mar 2024 | 69.60 | 70.00 | 69.40 | 69.70 | 69.70 | 76,509 |
| 22 Mar 2024 | 69.70 | 70.30 | 69.60 | 69.80 | 69.80 | 215,435 |
| 21 Mar 2024 | 70.00 | 70.20 | 69.70 | 69.70 | 69.70 | 260,838 |
| 20 Mar 2024 | 69.40 | 69.70 | 69.00 | 69.70 | 69.70 | 116,032 |
| 19 Mar 2024 | 68.90 | 69.00 | 68.16 | 68.90 | 68.90 | 203,666 |
| 18 Mar 2024 | 69.30 | 69.60 | 68.90 | 69.30 | 69.30 | 77,884 |
| 15 Mar 2024 | 68.80 | 69.40 | 68.18 | 68.40 | 68.40 | 284,500 |
| 14 Mar 2024 | 69.50 | 69.80 | 69.10 | 69.50 | 69.50 | 78,773 |
| 13 Mar 2024 | 70.70 | 70.80 | 69.20 | 69.40 | 69.40 | 80,903 |
| 12 Mar 2024 | 72.00 | 72.10 | 71.50 | 72.10 | 72.10 | 95,596 |
| 11 Mar 2024 | 71.80 | 72.00 | 71.00 | 71.20 | 71.20 | 85,274 |
| 08 Mar 2024 | 72.20 | 72.40 | 71.80 | 72.20 | 72.20 | 92,339 |
| 07 Mar 2024 | 72.60 | 72.60 | 71.70 | 72.00 | 72.00 | 74,103 |
| 06 Mar 2024 | 72.20 | 73.40 | 72.20 | 73.10 | 73.10 | 140,913 |
| 05 Mar 2024 | 72.80 | 73.10 | 72.70 | 73.00 | 73.00 | 55,436 |
| 04 Mar 2024 | 73.10 | 73.50 | 73.00 | 73.20 | 73.20 | 38,487 |
| 01 Mar 2024 | 72.10 | 72.90 | 72.00 | 72.80 | 72.80 | 56,448 |
| 29 Feb 2024 | 70.70 | 71.40 | 70.60 | 71.20 | 71.20 | 131,430 |
| 28 Feb 2024 | 70.80 | 71.00 | 70.30 | 70.60 | 70.60 | 142,470 |
| 27 Feb 2024 | 72.50 | 72.70 | 71.70 | 71.80 | 71.80 | 110,159 |
| 26 Feb 2024 | 72.40 | 72.60 | 72.10 | 72.30 | 72.30 | 55,375 |
| 23 Feb 2024 | 72.80 | 72.80 | 72.40 | 72.80 | 72.80 | 41,953 |
| 22 Feb 2024 | 71.20 | 72.30 | 71.20 | 72.10 | 72.10 | 85,365 |
| 21 Feb 2024 | 71.60 | 72.00 | 71.05 | 71.50 | 71.50 | 215,450 |
| 20 Feb 2024 | 71.20 | 71.80 | 71.00 | 71.60 | 71.60 | 146,957 |
| 19 Feb 2024 | 70.90 | 71.70 | 70.90 | 71.60 | 71.60 | 141,088 |
| 16 Feb 2024 | 70.80 | 71.30 | 70.60 | 71.30 | 71.30 | 102,965 |
| 15 Feb 2024 | 71.10 | 71.70 | 70.80 | 71.10 | 71.10 | 96,487 |
| 14 Feb 2024 | 70.80 | 71.80 | 70.70 | 71.80 | 71.80 | 130,799 |
| 13 Feb 2024 | 70.70 | 71.00 | 69.90 | 69.90 | 69.90 | 139,612 |
| 12 Feb 2024 | 69.90 | 70.30 | 69.70 | 70.00 | 70.00 | 34,444 |
| 09 Feb 2024 | 70.30 | 70.60 | 70.00 | 70.40 | 70.40 | 50,345 |
| 08 Feb 2024 | 69.40 | 70.40 | 69.40 | 69.80 | 69.80 | 72,648 |
| 07 Feb 2024 | 69.00 | 69.90 | 68.80 | 69.80 | 69.80 | 140,676 |
| 06 Feb 2024 | 68.90 | 69.20 | 68.40 | 69.10 | 69.10 | 221,826 |
| 05 Feb 2024 | 70.50 | 70.60 | 68.70 | 69.10 | 69.10 | 176,390 |
| 02 Feb 2024 | 70.00 | 70.60 | 69.80 | 70.20 | 70.20 | 199,847 |
| 01 Feb 2024 | 68.90 | 69.90 | 68.70 | 69.00 | 69.00 | 90,782 |
| 31 Jan 2024 | 68.80 | 69.50 | 68.50 | 69.40 | 69.40 | 88,330 |
| 30 Jan 2024 | 68.90 | 69.00 | 67.43 | 68.20 | 68.20 | 162,735 |
| 29 Jan 2024 | 68.60 | 69.94 | 68.60 | 69.50 | 69.50 | 106,626 |
| 26 Jan 2024 | 65.60 | 65.90 | 65.60 | 65.80 | 65.80 | 72,509 |
| 25 Jan 2024 | 64.50 | 65.90 | 64.50 | 65.40 | 65.40 | 47,778 |
| 24 Jan 2024 | 64.40 | 65.50 | 64.10 | 64.90 | 64.90 | 78,894 |
| 23 Jan 2024 | 64.00 | 64.50 | 63.90 | 64.20 | 64.20 | 78,861 |
| 22 Jan 2024 | 64.90 | 65.50 | 64.60 | 65.50 | 65.50 | 92,733 |
| 19 Jan 2024 | 65.50 | 66.20 | 64.50 | 65.10 | 65.10 | 114,691 |
| 18 Jan 2024 | 65.40 | 66.10 | 65.30 | 66.10 | 66.10 | 81,156 |
| 17 Jan 2024 | 65.50 | 65.70 | 64.90 | 65.20 | 65.20 | 105,960 |
| 16 Jan 2024 | 66.30 | 66.60 | 65.70 | 65.90 | 65.90 | 81,823 |
| 15 Jan 2024 | 67.00 | 67.20 | 66.60 | 66.70 | 66.70 | 119,275 |
| 12 Jan 2024 | 66.00 | 66.80 | 65.90 | 66.10 | 66.10 | 128,543 |
| 11 Jan 2024 | 64.70 | 65.70 | 64.70 | 65.10 | 65.10 | 92,246 |
| 10 Jan 2024 | 62.60 | 64.20 | 62.40 | 64.00 | 64.00 | 86,417 |
| 09 Jan 2024 | 62.70 | 62.90 | 62.00 | 62.30 | 62.30 | 13,867 |
| 08 Jan 2024 | 62.30 | 62.70 | 62.10 | 62.60 | 62.60 | 76,445 |
| 05 Jan 2024 | 62.80 | 63.10 | 62.60 | 62.90 | 62.90 | 38,080 |
| 04 Jan 2024 | 62.40 | 62.70 | 62.30 | 62.70 | 62.70 | 26,357 |
| 03 Jan 2024 | 62.50 | 62.80 | 61.70 | 61.90 | 61.90 | 60,219 |
| 02 Jan 2024 | 62.20 | 62.80 | 62.00 | 62.50 | 62.50 | 53,214 |
| 29 Dec 2023 | 62.60 | 62.60 | 62.10 | 62.50 | 62.50 | 31,452 |
| 28 Dec 2023 | 62.70 | 63.20 | 62.50 | 62.60 | 62.60 | 77,015 |
| 27 Dec 2023 | 62.10 | 62.20 | 61.80 | 62.00 | 62.00 | 136,199 |
| 22 Dec 2023 | 61.90 | 62.30 | 61.70 | 62.30 | 62.30 | 32,591 |
| 21 Dec 2023 | 61.60 | 62.10 | 61.20 | 61.60 | 61.60 | 128,501 |
| 20 Dec 2023 | 62.20 | 62.20 | 60.60 | 61.30 | 61.30 | 259,724 |
| 19 Dec 2023 | 61.50 | 62.50 | 61.50 | 62.20 | 62.20 | 238,433 |
| 18 Dec 2023 | 60.70 | 61.00 | 60.40 | 61.00 | 61.00 | 245,407 |
| 15 Dec 2023 | 59.40 | 60.20 | 59.40 | 60.10 | 60.10 | 137,411 |
| 14 Dec 2023 | 59.30 | 59.40 | 59.00 | 59.00 | 59.00 | 193,839 |
| 13 Dec 2023 | 58.20 | 58.80 | 57.90 | 58.10 | 58.10 | 141,125 |
| 12 Dec 2023 | 58.60 | 58.80 | 57.80 | 58.20 | 58.20 | 77,469 |
| 11 Dec 2023 | 59.10 | 59.30 | 58.65 | 59.00 | 59.00 | 67,557 |
| 08 Dec 2023 | 59.10 | 59.40 | 58.70 | 59.20 | 59.20 | 68,070 |
| 07 Dec 2023 | 58.90 | 59.40 | 58.90 | 59.20 | 59.20 | 54,791 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.