RELIANCE.NS: Reliance Industries Limited Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 113.4585

CLOSE 113.5772

Low

LOW 61.63

High

HIGH 150.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	63.77	64.41	63.56	64.11
01/03/2006	64.23	65.97	63.98	65.69
01/04/2006	65.77	66.84	65.69	66.4
01/05/2006	66.62	66.84	65.69	65.81
01/06/2006	65.81	66.51	65.2	65.74
01/09/2006	65.91	66.09	64.71	64.99
01/10/2006	64.91	64.98	63.43	63.84
01/12/2006	61.63	64.05	61.63	63.33
01/13/2006	63.55	64.05	63.06	63.21
01/16/2006	63.41	63.41	61.71	62.33
01/17/2006	62.5	66.91	62.27	66.3
01/18/2006	66.3	83.14	66.3	79.28
01/19/2006	80	83.39	79.02	80.52
01/20/2006	80.8	81.08	80.23	80.48
01/23/2006	80.23	80.69	79.32	80.27
01/24/2006	81.15	81.6	78.74	79.26
01/25/2006	79.55	79.98	78.29	78.68
01/27/2006	79.42	80.37	79.41	79.85
01/30/2006	80	82.08	80	81.27
01/31/2006	80.96	82.27	80.96	81.59
02/01/2006	81.67	82.15	80.12	80.55
02/02/2006	81.14	81.82	80.12	80.99
02/03/2006	80.8	80.8	79.43	79.62
02/06/2006	79.43	82.6	78.12	82.33
02/07/2006	82.35	82.69	80.75	82.35
02/08/2006	82.28	82.52	81.6	81.89
02/10/2006	81.72	82.7	81.72	82.24
02/13/2006	81.72	82.4	81.72	81.92
02/14/2006	81.72	82.79	81.39	81.63
02/15/2006	81.39	82.16	79.6	80.21
02/16/2006	80.21	81.08	79.32	79.67
02/17/2006	80.35	80.86	78.86	79.22
02/20/2006	79.32	80.4	78.75	80.24
02/21/2006	80.24	80.69	79.35	79.75
02/22/2006	79.92	80.63	79.78	80.46
02/23/2006	80.58	80.79	79.44	80.04
02/24/2006	80.23	80.85	79.89	80.33
02/27/2006	80.35	80.67	79.66	80.02
02/28/2006	80.43	81.71	79.47	81.02
03/01/2006	80.92	81.59	80.24	80.95
03/02/2006	81.15	82.18	80.8	81.51
03/03/2006	81.72	82.06	80.95	81.8
03/06/2006	81.95	83.88	81.95	83.68
03/07/2006	83.81	84.58	83.32	83.72
03/08/2006	83.78	83.78	81.34	82.28
03/09/2006	82.75	83.28	81.32	83.06
03/10/2006	83.55	84.34	83.11	83.6
03/13/2006	83.6	84.72	83.55	84.04
03/14/2006	83.89	85.32	83.34	84.86
03/16/2006	85.15	88	84.86	87.83
03/17/2006	88	89.37	87.22	88.58
03/20/2006	88.77	89.15	88.06	88.92
03/21/2006	89.15	90.86	88.52	89.2
03/22/2006	89.48	89.89	86.7	88.29
03/23/2006	89.32	89.66	87.85	88.84
03/24/2006	88.69	89.72	88.69	89.4
03/27/2006	89.83	91.17	89.83	90.79
03/28/2006	90.86	91.09	90.02	90.39
03/29/2006	90.98	91.18	89.98	90.72
03/30/2006	90.98	92.22	90.06	90.94
03/31/2006	91.43	92.35	90.06	90.9
04/03/2006	91.55	95.2	91.55	94.72
04/04/2006	94.98	96.35	94.87	95.63
04/05/2006	96.35	96.58	95.43	96.06
04/07/2006	96.52	96.72	94.82	95.26
04/10/2006	95.2	96.2	94.19	95.58
04/12/2006	95.44	98.14	93.84	94.72
04/13/2006	94.86	97.48	94.54	96.75
04/17/2006	97.15	97.95	96.7	97.31
04/18/2006	97.58	102.38	97.58	101.87
04/19/2006	102.74	106.52	102.18	105.35
04/20/2006	106.86	114.26	106.86	113.44
04/21/2006	114.29	115.21	108.98	111.43
04/24/2006	111.43	114.23	110.41	111.69
04/25/2006	111.72	112.58	108.69	109.16
04/26/2006	109.72	112.23	108.82	111.85
04/27/2006	112.23	120.01	112.23	114.06
04/28/2006	112.58	115.55	110.98	115.31
05/02/2006	117.15	119.19	117.03	117.85
05/03/2006	117.86	119.09	116.7	118.35
05/04/2006	119.09	128.1	118.86	123.46
05/05/2006	123.86	126.75	123.66	125.64
05/08/2006	127.44	133.61	127.09	132.01
05/09/2006	132.58	133.69	129.84	131.9
05/10/2006	132.58	134.29	129.98	133.7
05/11/2006	134.29	135.37	125.84	126.89
05/12/2006	128.07	128.07	120.81	121.93
05/15/2006	122.29	122.29	115.61	116.77
05/16/2006	117.14	120.57	111.55	119.29
05/17/2006	122.2	124.8	120.58	124.14
05/18/2006	121.72	122.27	113.43	114.84
05/19/2006	115.43	121.15	109.89	111.79
05/22/2006	113.72	114.18	96	106.22
05/23/2006	107.32	112.01	105.29	110.53
05/24/2006	111.09	111.09	98.86	107.27
05/25/2006	107.94	109.95	105.43	108.58
05/26/2006	109.72	113.35	108.87	109.55
05/29/2006	109.95	111.78	108.69	109.26
05/30/2006	109.69	111.72	108.01	109.14
05/31/2006	107.21	110.05	104.23	109.05
06/01/2006	110.29	110.29	105.72	105.76
06/02/2006	106.29	109.95	105.73	109.5
06/05/2006	109.95	110.94	105.73	105.76
06/06/2006	105.15	105.72	102.86	103.61
06/07/2006	103.43	105.15	100.45	102.06
06/08/2006	100.7	101.15	92.23	94.37
06/09/2006	93.15	106.2	93.15	105.46
06/12/2006	104.92	108.35	102.1	102.98
06/13/2006	101.72	101.72	97.26	98.14
06/14/2006	98.86	102.06	96.37	98.11
06/15/2006	100.23	102.86	99.72	102.33
06/16/2006	103.78	108.01	103.78	105.33
06/19/2006	104.92	107.43	103.21	106.71
06/20/2006	106.29	106.98	104.69	105.72
06/21/2006	106.29	110.69	104.92	110.19
06/22/2006	110.86	113.54	110.54	111.45
06/23/2006	110.63	116.18	108.82	115.65
06/26/2006	116.01	117.01	111.72	112.14
06/27/2006	113.49	115.54	111.95	112.66
06/28/2006	109.97	114.98	109.97	114.4
06/29/2006	117.02	117.72	114.46	115.25
06/30/2006	117.14	121.61	117.14	121.13
07/03/2006	121.34	123.4	120.5	122.42
07/04/2006	122.29	123.86	122.06	122.83
07/05/2006	122.75	125.61	121.74	125.05
07/06/2006	123.42	124.69	122.42	123.81
07/07/2006	125.03	125.03	117.29	117.9
07/10/2006	118.41	119.99	116.94	119.24
07/11/2006	119.43	120.32	118.43	119.91
07/12/2006	118.43	125.72	115.56	125.5
07/13/2006	124.15	125.15	122.33	122.91
07/14/2006	121.72	123.78	120.09	122.19
07/17/2006	120.92	122.11	117.46	117.88
07/18/2006	118.06	118.86	113.05	114.79
07/19/2006	115.43	117.71	111.68	112.35
07/20/2006	113.95	115.43	112.61	113.77
07/21/2006	113.15	113.72	109.22	110.58
07/24/2006	109.95	111.43	107.61	111.03
07/25/2006	112.55	113.26	111.66	112.9
07/26/2006	113.15	114.85	112.13	114.28
07/27/2006	114.85	116.1	112.95	114.3
07/28/2006	115.29	115.29	111.32	111.9
07/31/2006	112.92	114.06	111.56	111.87
08/01/2006	111.32	113.26	111.32	112.19
08/02/2006	111.89	113.66	111.89	113.25
08/03/2006	113.72	115.21	112.16	112.92
08/04/2006	112.92	114.23	109.98	110.61
08/07/2006	110.63	110.71	108.81	109.14
08/08/2006	109.21	111.97	109.15	111.68
08/09/2006	111.68	113.88	110.86	112.92
08/10/2006	112.92	113.15	110.54	111.89
08/11/2006	112.68	116.01	111.43	115.55
08/14/2006	116.01	117.95	114.54	117.63
08/16/2006	118.29	120.58	118.19	119.61
08/17/2006	121.03	122.75	118.64	121.85
08/18/2006	122.06	123.26	119.89	120.68
08/21/2006	120.58	122.85	119.43	122.02
08/22/2006	123.43	123.99	120.64	121.7
08/23/2006	121.38	122.74	120.59	121.37
08/24/2006	121.15	127.98	120.23	126.5
08/25/2006	127.44	128.58	125.84	126.94
08/28/2006	127.21	128.45	126.54	128.25
08/29/2006	129.14	130.28	127.44	127.88
08/30/2006	127.44	129.72	126.53	129.01
08/31/2006	118.86	129.81	118.86	127.7
09/01/2006	127.44	128.97	127.44	128.29
09/04/2006	128.58	130.06	128.58	129.33
09/05/2006	128.58	129.72	127.55	128.69
09/06/2006	128.69	130.98	128.46	130.01
09/07/2006	129.72	129.72	128.04	128.66
09/08/2006	129.15	129.66	127.15	129.24
09/11/2006	129.38	129.72	123.78	124.31
09/12/2006	124.81	126.84	122.65	126.5
09/13/2006	127.07	128.61	126.98	127.57
09/14/2006	128.01	129.94	127.53	128.73
09/15/2006	128.81	130.75	127.35	130.36
09/18/2006	130.86	131.51	128.6	129.54
09/19/2006	129.72	130.91	126.75	127.76
09/20/2006	127.32	129.36	126.3	128.94
09/21/2006	129.51	130.72	129.18	130.17
09/22/2006	129.69	132.45	128.92	132.12
09/25/2006	132.56	134.29	132.12	132.93
09/26/2006	133.04	135.09	132.6	134.76
09/27/2006	135.55	136.78	133.75	134.18
09/28/2006	133.86	134.86	132.92	133.49
09/29/2006	135.98	135.98	133.62	133.92
10/03/2006	133.18	134.45	132.58	132.78
10/04/2006	133.15	133.38	130.64	131.33
10/05/2006	132.58	133.08	131.5	132
10/06/2006	133.26	134.22	131.66	132.9
10/09/2006	132.01	133.38	131.45	131.83
10/10/2006	132.58	133.13	131.1	131.54
10/11/2006	132.01	132.8	130.12	130.67
10/12/2006	130.8	134.06	130.55	133.58
10/13/2006	134.06	136.69	134.06	136.09
10/16/2006	136.58	139.32	136.46	138.68
10/17/2006	138.86	139.64	137.73	138.89
10/18/2006	137.4	139.49	137.4	138.12
10/19/2006	138.75	138.75	135.62	136.82
10/20/2006	137.81	139.36	137.15	137.56
10/23/2006	137.15	137.25	136.2	136.45
10/26/2006	136.01	136.46	133.72	134.29
10/27/2006	135.31	140.25	134.88	139.74
10/30/2006	140.01	141.72	138.54	141.28
10/31/2006	141.15	141.61	139.24	140.12
11/01/2006	139.55	144.92	139.45	144.51
11/02/2006	144.92	148.46	143.84	146.68
11/03/2006	147.44	147.65	144.92	147.17
11/06/2006	146.98	150.29	146.32	149.09
11/07/2006	149.49	150.4	146.88	147.58
11/08/2006	147.58	147.97	141.88	143.12
11/09/2006	143.55	144.76	142.16	144.08
11/10/2006	144.81	147.86	143.22	146.9
11/13/2006	147.21	148.12	146.52	146.91
11/14/2006	147.48	148.11	145.43	146.22
11/15/2006	146.52	146.96	143.79	144.31
11/16/2006	144.58	146.52	143.45	144.66
11/17/2006	145.15	145.38	143.13	143.92
11/20/2006	140.04	144.91	140.04	143.89
11/21/2006	144.81	146.11	143.91	145.61
11/22/2006	146.28	147.49	145.41	146.08
11/23/2006	146.29	147.41	145.04	145.37
11/24/2006	145.15	145.65	143.81	144.28
11/27/2006	144.24	145.04	142.94	143.19
11/28/2006	142.78	145.12	141.71	142.94
11/29/2006	143.45	144.66	142.42	142.78
11/30/2006	142.98	144.12	141.73	142.23
12/01/2006	142.3	145.02	142.3	144.13
12/04/2006	144.58	145.84	143.5	144
12/05/2006	146.29	147.94	144.58	146.24
12/06/2006	146.84	148.46	145.17	146.45
12/07/2006	146.41	149.61	146.41	148.69
12/08/2006	149.15	149.15	144.58	145.05
12/11/2006	146.29	146.29	140.16	141.72
12/12/2006	141.49	143.89	134.45	137.77
12/13/2006	138.85	141.96	137.26	141.54
12/14/2006	142.29	145.54	141.61	143.94
12/15/2006	144.69	145.15	142.35	143.29
12/18/2006	144.01	148.35	142.07	147.33
12/19/2006	148.33	148.33	140.58	143.27
12/20/2006	144.01	145.72	140.96	142.74
12/21/2006	143.09	144.88	142.08	144.17
12/22/2006	144.18	145.72	143.58	145.44
12/26/2006	146.85	146.85	144.69	145.95
12/27/2006	146.86	148.34	146.35	147.82
12/28/2006	148.24	148.92	144.95	145.69
12/29/2006	146.3	147.09	144.6	145.17

Menu

Create your free account now!

RELIANCE.NS: Reliance Industries Limited Historical Data

2006 Historical Chart

Average

Low

High