Australia markets closed

Reliance Industries Limited (500325.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
18 June 20242,970.202,974.002,941.202,961.402,961.40108,022
17 June 2024------
14 June 20242,936.102,958.702,913.402,954.552,954.55186,345
13 June 20242,946.002,946.002,920.552,928.652,928.6557,563
12 June 20242,913.502,952.002,911.002,926.052,926.05172,574
11 June 20242,949.952,949.952,910.002,913.502,913.50125,968
10 June 20242,943.752,986.552,935.552,940.602,940.6087,066
07 June 20242,858.002,944.502,852.952,939.452,939.45952,205
06 June 20242,869.002,886.002,843.002,863.752,863.75255,378
05 June 20242,848.952,861.352,781.002,842.152,842.15180,086
04 June 20243,007.953,007.952,719.152,793.602,793.601,035,428
03 June 20242,974.903,029.902,918.003,021.253,021.25315,231
31 May 20242,864.652,884.202,843.252,859.602,859.60797,286
30 May 20242,884.002,884.002,841.502,850.002,850.0054,077
29 May 20242,897.002,916.102,877.002,881.452,881.4565,081
28 May 20242,941.952,957.002,905.402,911.252,911.25116,320
24 May 20242,966.002,977.002,951.202,959.802,959.80456,597
23 May 20242,918.302,983.552,912.002,973.202,973.20197,056
22 May 20242,872.902,936.802,872.902,920.752,920.75110,842
21 May 20242,859.002,883.002,852.902,871.302,871.30130,907
20 May 2024------
17 May 20242,842.352,874.852,826.002,870.702,870.70415,357
16 May 20242,835.002,854.302,796.602,850.202,850.2071,121
15 May 20242,845.002,859.402,825.502,831.152,831.1551,822
14 May 20242,805.002,854.052,800.002,839.802,839.80137,617
13 May 20242,798.052,813.152,768.052,805.302,805.30131,567
10 May 20242,790.152,821.352,775.202,815.152,815.15382,788
09 May 20242,859.002,859.002,780.002,786.802,786.80106,347
08 May 20242,795.002,866.952,795.002,836.952,836.95278,869
07 May 20242,832.002,840.752,785.002,803.952,803.95169,570
06 May 20242,875.002,881.452,836.252,839.002,839.00143,404
03 May 20242,938.552,949.102,832.702,868.502,868.50343,554
02 May 20242,945.352,953.902,927.652,932.102,932.10124,785
01 May 2024------
30 Apr 20242,930.902,965.002,927.002,931.152,931.15237,096
29 Apr 20242,902.952,935.552,900.102,930.502,930.50194,646
26 Apr 20242,925.152,930.002,900.002,903.002,903.00450,580
25 Apr 20242,888.002,935.002,885.202,918.402,918.40192,974
24 Apr 20242,922.302,936.652,898.702,900.602,900.6078,386
23 Apr 20242,968.552,986.052,912.502,918.502,918.50273,433
22 Apr 20242,950.002,964.302,936.602,960.602,960.60175,983
19 Apr 20242,918.952,947.002,886.752,941.602,941.60530,975
18 Apr 20242,929.002,971.502,919.002,928.152,928.15205,714
17 Apr 2024------
16 Apr 20242,909.952,942.002,902.102,934.452,934.45157,052
15 Apr 20242,908.652,964.502,893.152,932.902,932.90301,990
12 Apr 20242,955.002,973.002,925.702,935.102,935.10677,948
11 Apr 2024------
10 Apr 20242,949.952,974.002,934.552,958.602,958.60164,355
09 Apr 20242,975.002,978.752,925.002,927.102,927.1059,883
08 Apr 20242,923.402,980.502,923.402,971.002,971.00148,392
05 Apr 20242,928.002,941.502,911.902,919.952,919.95431,312
04 Apr 20242,958.552,958.552,900.502,926.452,926.45104,590
03 Apr 20242,966.902,966.902,938.002,942.402,942.40127,109
02 Apr 20242,969.502,987.902,950.002,971.302,971.30118,525
01 Apr 20242,985.002,988.502,965.002,969.502,969.50229,355
28 Mar 20242,994.353,011.252,959.002,976.802,976.80422,263
27 Mar 20242,899.652,999.902,897.902,987.852,987.85471,025
26 Mar 20242,888.602,905.252,877.002,884.152,884.15943,865
25 Mar 2024------
22 Mar 20242,897.052,920.002,895.352,909.902,909.90562,484
21 Mar 20242,891.402,915.002,889.652,901.302,901.3077,091
20 Mar 20242,851.052,890.202,848.052,886.802,886.80152,906
19 Mar 20242,865.602,873.602,835.002,850.752,850.75128,206
18 Mar 20242,837.202,883.002,833.652,878.352,878.35146,410
15 Mar 2024------
14 Mar 20242,865.002,897.352,851.002,865.252,865.25162,637
13 Mar 20242,955.452,965.952,855.852,864.702,864.7097,957
12 Mar 20242,932.002,976.302,932.002,950.202,950.2083,500
11 Mar 20242,984.702,984.702,927.352,931.202,931.20111,587
08 Mar 2024------
07 Mar 20243,002.153,005.902,951.252,958.102,958.10387,052
06 Mar 20242,989.453,019.002,957.003,005.953,005.95110,021
05 Mar 20243,011.703,011.702,973.002,998.302,998.3070,928
04 Mar 20242,981.003,024.802,975.053,011.603,011.60139,795
01 Mar 20242,916.702,999.002,916.702,986.002,986.00544,407
29 Feb 20242,931.052,958.002,909.552,924.752,924.75192,376
28 Feb 20242,964.902,982.002,900.552,909.002,909.0064,333
27 Feb 20242,968.802,999.852,956.002,970.402,970.4083,211
26 Feb 20242,989.752,989.752,964.552,974.352,974.3540,874
23 Feb 20242,971.402,996.152,965.252,986.352,986.35653,001
22 Feb 20242,937.952,969.102,916.002,963.352,963.35212,597
21 Feb 20242,943.852,977.002,916.152,938.202,938.20103,405
20 Feb 20242,949.902,949.902,924.002,940.752,940.75104,430
16 Feb 20242,945.052,953.302,917.352,921.352,921.35542,931
15 Feb 20242,963.402,968.402,932.902,941.902,941.9081,881
14 Feb 20242,911.402,966.602,911.402,962.602,962.60122,707
13 Feb 20242,910.402,957.802,909.402,928.952,928.95322,902
12 Feb 20242,922.302,922.352,885.002,902.952,902.95147,206
09 Feb 20242,905.002,944.152,902.602,922.302,922.30812,171
08 Feb 20242,895.602,919.752,856.702,902.952,902.9598,849
07 Feb 20242,870.002,898.002,858.452,883.402,883.40320,512
06 Feb 20242,887.402,887.402,840.802,856.802,856.80115,081
05 Feb 20242,921.202,940.002,864.002,877.052,877.05128,072
02 Feb 20242,864.452,949.902,864.452,914.752,914.75653,622
01 Feb 20242,871.202,885.252,836.702,852.702,852.7088,274
31 Jan 20242,811.452,869.452,804.952,853.202,853.20108,704
30 Jan 20242,905.402,917.952,808.752,814.852,814.85303,348
29 Jan 20242,713.202,905.002,713.202,896.152,896.15823,950
26 Jan 20242,710.352,710.352,710.352,710.352,710.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...