Reliance Industries Ltd (RLI.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:17PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 64.00 | 65.40 | 64.00 | 65.40 | 65.40 | 100 |
| 20 June 2024 | 65.20 | 66.40 | 65.20 | 66.40 | 66.40 | 157 |
| 19 June 2024 | 64.40 | 64.60 | 64.40 | 64.60 | 64.60 | - |
| 18 June 2024 | 65.00 | 66.00 | 65.00 | 65.60 | 65.60 | 2,010 |
| 17 June 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 658 |
| 14 June 2024 | 64.40 | 65.20 | 64.40 | 65.20 | 65.20 | - |
| 13 June 2024 | 63.80 | 64.40 | 63.80 | 64.40 | 64.40 | - |
| 12 June 2024 | 64.20 | 64.60 | 64.20 | 64.60 | 64.60 | - |
| 11 June 2024 | 64.20 | 64.80 | 64.20 | 64.80 | 64.80 | - |
| 10 June 2024 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | - |
| 07 June 2024 | 62.40 | 64.40 | 62.40 | 64.40 | 64.40 | - |
| 06 June 2024 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | - |
| 05 June 2024 | 61.40 | 63.00 | 61.40 | 62.00 | 62.00 | 24 |
| 04 June 2024 | 62.80 | 62.80 | 61.00 | 61.60 | 61.60 | 239 |
| 03 June 2024 | 64.80 | 66.60 | 64.80 | 66.60 | 66.60 | - |
| 31 May 2024 | 62.20 | 62.80 | 62.20 | 62.80 | 62.80 | - |
| 30 May 2024 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | - |
| 29 May 2024 | 63.00 | 63.60 | 63.00 | 63.60 | 63.60 | - |
| 28 May 2024 | 64.00 | 64.20 | 64.00 | 64.20 | 64.20 | - |
| 27 May 2024 | 64.00 | 66.40 | 64.00 | 64.80 | 64.80 | 300 |
| 24 May 2024 | 64.80 | 65.40 | 64.80 | 65.40 | 65.40 | - |
| 23 May 2024 | 64.00 | 66.40 | 64.00 | 66.40 | 66.40 | 307 |
| 22 May 2024 | 63.40 | 64.60 | 63.40 | 64.40 | 64.40 | 29 |
| 21 May 2024 | 62.20 | 63.80 | 62.20 | 63.80 | 63.80 | 66 |
| 20 May 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 17 May 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - |
| 16 May 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 15 May 2024 | 62.20 | 62.40 | 62.20 | 62.40 | 62.40 | - |
| 14 May 2024 | 61.80 | 63.00 | 61.80 | 63.00 | 63.00 | - |
| 13 May 2024 | 60.80 | 63.20 | 60.80 | 63.20 | 63.20 | 160 |
| 10 May 2024 | 60.80 | 62.20 | 60.80 | 62.20 | 62.20 | - |
| 09 May 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 08 May 2024 | 61.40 | 63.40 | 61.40 | 63.40 | 63.40 | 500 |
| 07 May 2024 | 61.40 | 62.20 | 61.40 | 62.20 | 62.20 | 2 |
| 06 May 2024 | 62.40 | 64.00 | 62.40 | 64.00 | 64.00 | 470 |
| 03 May 2024 | 65.20 | 65.40 | 63.20 | 64.00 | 64.00 | 260 |
| 02 May 2024 | 65.40 | 65.80 | 65.40 | 65.80 | 65.80 | - |
| 30 Apr 2024 | 65.20 | 66.00 | 65.20 | 65.60 | 65.60 | - |
| 29 Apr 2024 | 65.20 | 65.40 | 65.20 | 65.40 | 65.40 | - |
| 26 Apr 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 25 Apr 2024 | 64.00 | 65.20 | 64.00 | 65.20 | 65.20 | - |
| 24 Apr 2024 | 64.80 | 66.60 | 64.80 | 66.20 | 66.20 | 520 |
| 23 Apr 2024 | 65.00 | 65.80 | 65.00 | 65.80 | 65.80 | - |
| 22 Apr 2024 | 66.00 | 66.20 | 66.00 | 66.20 | 66.20 | - |
| 19 Apr 2024 | 64.40 | 66.00 | 64.40 | 66.00 | 66.00 | 50 |
| 18 Apr 2024 | 65.20 | 66.40 | 65.20 | 66.40 | 66.40 | 270 |
| 17 Apr 2024 | 65.60 | 66.00 | 65.60 | 66.00 | 66.00 | - |
| 16 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 15 Apr 2024 | 65.60 | 66.40 | 65.60 | 66.40 | 66.40 | - |
| 12 Apr 2024 | 65.20 | 67.20 | 65.20 | 67.20 | 67.20 | 2 |
| 11 Apr 2024 | 65.20 | 66.20 | 65.20 | 65.40 | 65.40 | 2 |
| 10 Apr 2024 | 64.20 | 65.20 | 64.20 | 65.20 | 65.20 | - |
| 09 Apr 2024 | 64.40 | 64.80 | 64.40 | 64.80 | 64.80 | 75 |
| 08 Apr 2024 | 64.60 | 65.60 | 64.60 | 65.60 | 65.60 | - |
| 05 Apr 2024 | 63.80 | 65.00 | 63.80 | 64.40 | 64.40 | 100 |
| 04 Apr 2024 | 65.00 | 65.00 | 64.40 | 64.40 | 64.40 | 150 |
| 03 Apr 2024 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | - |
| 02 Apr 2024 | 65.80 | 67.20 | 65.80 | 67.20 | 67.20 | 100 |
| 28 Mar 2024 | 65.40 | 66.80 | 65.40 | 66.80 | 66.80 | 20 |
| 27 Mar 2024 | 65.20 | 66.00 | 65.20 | 66.00 | 66.00 | - |
| 26 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 25 Mar 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 22 Mar 2024 | 64.00 | 65.20 | 64.00 | 65.20 | 65.20 | 300 |
| 21 Mar 2024 | 63.20 | 64.80 | 63.20 | 64.80 | 64.80 | 78 |
| 20 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 19 Mar 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 18 Mar 2024 | 64.20 | 64.20 | 63.20 | 64.20 | 64.20 | 110 |
| 15 Mar 2024 | 62.20 | 62.80 | 62.20 | 62.80 | 62.80 | - |
| 14 Mar 2024 | 63.00 | 64.40 | 62.80 | 64.40 | 64.40 | 30 |
| 13 Mar 2024 | 65.40 | 65.40 | 63.60 | 63.60 | 63.60 | 50 |
| 12 Mar 2024 | 64.40 | 65.40 | 64.40 | 65.20 | 65.20 | 50 |
| 11 Mar 2024 | 64.00 | 65.00 | 64.00 | 64.80 | 64.80 | - |
| 08 Mar 2024 | 64.40 | 65.60 | 64.40 | 65.60 | 65.60 | - |
| 07 Mar 2024 | 66.00 | 66.00 | 65.60 | 65.80 | 65.80 | 250 |
| 06 Mar 2024 | 67.00 | 67.00 | 66.80 | 66.80 | 66.80 | 40 |
| 05 Mar 2024 | 65.40 | 66.80 | 65.40 | 66.80 | 66.80 | 100 |
| 04 Mar 2024 | 65.60 | 67.20 | 65.60 | 67.20 | 67.20 | - |
| 01 Mar 2024 | 65.20 | 66.60 | 65.20 | 66.60 | 66.60 | - |
| 29 Feb 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 150 |
| 28 Feb 2024 | 64.20 | 65.00 | 64.20 | 65.00 | 65.00 | 30 |
| 27 Feb 2024 | 65.00 | 65.20 | 65.00 | 65.20 | 65.20 | 37 |
| 26 Feb 2024 | 65.20 | 67.60 | 65.20 | 67.60 | 67.60 | 32 |
| 23 Feb 2024 | 65.20 | 66.40 | 65.20 | 66.40 | 66.40 | - |
| 22 Feb 2024 | 64.80 | 66.00 | 64.80 | 66.00 | 66.00 | - |
| 21 Feb 2024 | 65.20 | 65.60 | 65.20 | 65.60 | 65.60 | - |
| 20 Feb 2024 | 64.60 | 65.60 | 64.60 | 65.60 | 65.60 | - |
| 19 Feb 2024 | 64.20 | 66.00 | 64.20 | 66.00 | 66.00 | - |
| 16 Feb 2024 | 64.40 | 65.20 | 64.40 | 65.20 | 65.20 | - |
| 15 Feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 14 Feb 2024 | 64.80 | 66.00 | 64.80 | 66.00 | 66.00 | - |
| 13 Feb 2024 | 64.60 | 66.00 | 64.60 | 66.00 | 66.00 | 360 |
| 12 Feb 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 09 Feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 08 Feb 2024 | 63.20 | 64.60 | 63.20 | 64.60 | 64.60 | 105 |
| 07 Feb 2024 | 63.20 | 64.20 | 63.20 | 64.20 | 64.20 | - |
| 06 Feb 2024 | 63.20 | 63.40 | 63.20 | 63.40 | 63.40 | - |
| 05 Feb 2024 | 65.80 | 65.80 | 63.60 | 63.80 | 63.80 | 773 |
| 02 Feb 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 01 Feb 2024 | 62.60 | 64.00 | 62.60 | 62.80 | 62.80 | 140 |
| 31 Jan 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| *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.