Australia markets open in 8 hours 39 minutes

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,942.70-2.55 (-0.09%)
At close: 03:29PM IST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
16 Sept 20242,955.102,961.802,929.502,942.702,942.702,739,044
13 Sept 20242,952.802,966.302,939.002,945.252,945.254,355,664
12 Sept 20242,914.002,972.002,891.752,959.602,959.6011,174,688
11 Sept 20242,926.102,937.502,895.102,903.002,903.004,880,101
10 Sept 20242,921.002,944.102,915.152,923.052,923.055,384,130
09 Sept 20242,933.002,939.852,911.202,924.902,924.904,505,149
06 Sept 20242,985.002,994.002,923.252,929.652,929.659,697,114
05 Sept 20243,038.103,051.552,974.102,985.952,985.958,132,084
04 Sept 20243,001.403,035.002,999.003,029.103,029.105,991,652
03 Sept 20243,042.503,046.003,015.003,018.253,018.255,461,900
02 Sept 20243,021.753,053.603,013.253,032.503,032.505,620,426
30 Aug 20243,068.003,079.453,006.653,019.253,019.2520,810,365
29 Aug 20243,006.203,074.002,988.003,041.853,041.8519,167,679
28 Aug 20243,010.003,014.952,986.002,996.602,996.604,805,143
27 Aug 20243,021.003,026.952,998.903,000.903,000.903,125,578
26 Aug 20243,013.953,046.003,006.003,025.203,025.204,408,057
23 Aug 20243,007.503,022.652,996.852,999.952,999.954,624,827
22 Aug 20243,006.003,013.002,981.302,996.252,996.255,222,891
21 Aug 20242,986.503,015.752,980.002,997.352,997.353,884,998
20 Aug 20242,994.453,007.852,980.052,991.902,991.904,205,904
19 Aug 20242,965.002,996.602,961.002,976.802,976.806,898,871
19 Aug 202410 Dividend
16 Aug 20242,937.302,960.802,916.102,956.402,946.404,708,451
14 Aug 20242,927.102,944.002,907.402,923.702,913.813,133,733
13 Aug 20242,921.502,940.152,916.002,927.252,917.353,132,532
12 Aug 20242,940.002,946.002,915.502,921.252,911.374,092,292
09 Aug 20242,920.002,953.002,912.002,948.602,938.633,124,888
08 Aug 20242,915.052,930.002,891.852,898.252,888.456,193,596
07 Aug 20242,938.002,945.002,923.002,929.652,919.744,087,284
06 Aug 20242,910.302,955.002,902.652,912.102,902.255,118,093
05 Aug 20242,960.002,967.802,866.502,894.652,884.868,523,352
02 Aug 20243,010.003,018.652,986.552,998.652,988.515,134,124
01 Aug 20243,024.003,036.003,008.603,030.603,020.355,382,111
31 July 20243,008.003,020.903,002.303,010.853,000.675,028,673
30 July 20243,034.053,050.003,020.003,026.303,016.064,114,104
29 July 20243,023.903,055.003,023.553,040.203,029.923,769,275
26 July 20242,984.803,024.852,980.703,018.053,007.844,929,970
25 July 20242,962.003,000.952,954.152,984.802,974.706,259,938
24 July 20242,970.003,019.002,952.802,991.402,981.285,956,681
23 July 20243,002.003,011.502,926.002,975.802,965.739,026,022
22 July 20243,074.503,075.002,998.553,001.352,991.209,837,188
19 July 20243,172.003,179.953,105.603,110.303,099.786,570,195
18 July 20243,152.003,187.803,115.653,173.353,162.626,149,187
16 July 20243,187.003,200.003,138.253,152.503,141.844,693,419
15 July 20243,208.903,211.703,171.003,194.453,183.642,664,844
12 July 20243,169.003,210.303,149.003,193.453,182.656,462,392
11 July 20243,175.003,208.503,141.003,161.303,150.615,970,473
10 July 20243,190.003,195.003,126.303,168.453,157.733,567,289
09 July 20243,195.203,201.003,161.003,180.553,169.793,480,001
08 July 20243,178.003,217.603,165.053,201.803,190.974,750,403
05 July 20243,107.653,197.003,096.003,177.253,166.506,134,855
04 July 20243,114.003,135.003,101.603,108.053,097.543,418,588
03 July 20243,132.653,150.003,085.553,104.853,094.354,524,810
02 July 20243,139.003,147.003,114.003,130.353,119.763,874,623
01 July 20243,125.053,158.803,111.353,120.303,109.753,862,153
28 June 20243,062.053,162.003,062.053,130.803,120.2114,478,668
27 June 20243,027.503,075.003,012.003,061.103,050.7514,191,515
26 June 20242,892.103,037.952,890.253,028.053,017.8111,007,441
25 June 20242,886.002,911.852,882.002,908.302,898.463,522,693
24 June 20242,891.052,899.002,875.002,882.952,873.204,439,193
21 June 20242,947.252,949.402,881.152,908.402,898.5615,585,180
20 June 20242,918.002,965.702,900.202,947.402,937.438,056,888
19 June 20242,975.002,975.002,912.002,917.302,907.434,362,937
18 June 20242,974.702,974.802,942.702,962.052,952.033,598,383
14 June 20242,940.002,959.352,914.452,955.102,945.104,078,999
13 June 20242,944.002,944.502,920.202,930.502,920.594,590,580
12 June 20242,915.002,952.002,910.352,926.652,916.755,040,871
11 June 20242,938.002,947.352,909.352,913.352,903.505,887,451
10 June 20242,939.902,986.702,936.152,942.802,932.854,625,880
07 June 20242,857.002,944.002,853.002,939.902,929.969,279,348
06 June 20242,870.002,887.402,842.702,863.202,853.528,927,861
05 June 20242,844.002,862.302,768.202,841.502,831.898,732,445
04 June 20242,996.102,996.102,718.602,794.552,785.1018,354,549
03 June 20242,966.003,029.002,918.003,020.653,010.4310,763,971
31 May 20242,862.602,884.502,844.502,860.802,851.1215,534,916
30 May 20242,871.002,880.802,840.202,849.702,840.066,603,429
29 May 20242,893.002,916.002,876.902,881.552,871.803,691,778
28 May 20242,936.002,957.002,905.502,912.402,902.553,910,081
27 May 20242,960.452,969.802,923.102,932.502,922.583,314,505
24 May 20242,967.252,977.002,952.202,960.502,950.493,547,388
23 May 20242,917.102,984.452,910.002,972.102,962.057,304,130
22 May 20242,872.552,937.552,872.552,921.302,911.425,140,802
21 May 20242,851.202,883.652,851.202,872.252,862.535,588,064
17 May 20242,846.102,874.402,826.502,871.402,861.695,458,238
16 May 20242,837.102,855.002,796.052,850.702,841.067,355,887
15 May 20242,841.002,859.952,826.052,832.552,822.972,523,267
14 May 20242,801.952,854.152,800.052,840.152,830.543,594,150
13 May 20242,799.802,813.952,768.002,805.402,795.914,228,310
10 May 20242,793.502,820.002,776.152,814.852,805.335,252,548
09 May 20242,826.002,847.502,780.002,788.252,778.825,504,806
08 May 20242,795.002,865.902,795.002,837.102,827.504,719,501
07 May 20242,831.952,841.502,784.002,802.952,793.477,258,736
06 May 20242,871.002,880.002,836.002,839.052,829.453,697,104
03 May 20242,942.002,949.902,832.302,868.002,858.308,613,479
02 May 20242,944.002,954.652,928.252,933.102,923.187,256,323
30 Apr 20242,936.002,966.152,925.752,934.002,924.085,737,131
29 Apr 20242,900.002,935.802,900.002,930.052,920.143,623,987
26 Apr 20242,927.902,930.002,900.002,905.102,895.274,706,924
25 Apr 20242,885.002,935.952,883.002,919.952,910.077,971,963
24 Apr 20242,927.002,937.102,899.002,900.352,890.545,231,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...