Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Reliance Industries Limited logo
RELIANCE.NS
Reliance Industries Limited
10:00:00
1309.5 ₹
0.0000 (%0.00)
Previous Close: 1328.1
Day Low₺1305.3
Day High₺1338.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RELIANCE.NS: Reliance Industries Limited Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 217.7382
CLOSE 217.9541

Low

LOW 142.66

High

HIGH 341.62
DATEOPENHIGHLOWCLOSE
01/02/2007145.72146.96145.18146.4
01/03/2007146.86147.54145.76146.81
01/04/2007147.44148.58145.95146.35
01/05/2007145.72149.95145.72147.22
01/08/2007147.89147.89144.76145.93
01/09/2007147.98147.98145.38146.1
01/10/2007145.72147.54144.48145.51
01/11/2007145.72148.58144.6148.18
01/12/2007149.57153.72148.01153.09
01/15/2007155.99156.81153.84156
01/16/2007156.24156.81153.62153.95
01/17/2007155.21155.67153.74154.28
01/18/2007154.87158.26154.18156.28
01/19/2007163.21163.21157.07158.04
01/22/2007158.29159.43156.7157.02
01/23/2007156.7157.81155.17155.5
01/24/2007157.08157.08155.47156.52
01/25/2007157.69157.69155.73156.65
01/29/2007156.58159.31156.04157.99
01/31/2007158.4158.75155.28156.17
02/01/2007156.35158.18155.9157.45
02/02/2007158.15159.29156.36157.16
02/05/2007157.72158.98156.81158.56
02/06/2007152.01160.92152.01158.77
02/07/2007159.78159.99157.87159.43
02/08/2007159.66160.35157.84159.67
02/09/2007160.07160.79156.58159.07
02/12/2007158.52158.52154.66155.32
02/13/2007154.98158.29153.38156.12
02/14/2007156.03158.49153.41157.39
02/15/2007158.01161.57158.01160.8
02/19/2007161.15163.44161.15162.38
02/20/2007163.32165.08161.18161.68
02/21/2007158.98162.87158.98160.78
02/22/2007161.72162.97160.01161.39
02/23/2007162.75165160.25161.52
02/26/2007162.29163.41156.87160.76
02/27/2007149.16161.73149.16160.63
02/28/2007154.31157.72152.14154.58
03/01/2007157.15157.15150.76156.32
03/02/2007156.69156.69149.49150.43
03/05/2007148.58148.69142.66143.93
03/06/2007145.61149.37144.38148.33
03/07/2007149.84151.89144.13147.28
03/08/2007150.75153.15147.44152.64
03/09/2007152.92154.27149.15150.66
03/12/2007152152.53149.38150.37
03/13/2007150.37152.2149.18151.64
03/14/2007149.61149.61144.15146.9
03/15/2007148.46149.71146.18146.68
03/16/2007146.68149.24145.84148.6
03/19/2007148.7150.64148.25150.13
03/20/2007150.64152.58150.41151.2
03/21/2007150.86153.59149.15153.15
03/22/2007153.95157.72153.95157.18
03/23/2007157.27158.16155.44157.27
03/26/2007158.07158.07154.29155.96
03/28/2007155.44157.04153.44154.29
03/29/2007155.89156.47153.84155.12
03/30/2007155.44157.14154.66156.61
04/02/2007154.87155.3149.18150.17
04/03/2007150.92153.84149.66153.24
04/04/2007154.07156.46154.03155.81
04/05/2007155.78155.99154.55155.31
04/09/2007156.01158.64155.67158.21
04/10/2007158.81158.87156.65158.23
04/11/2007158.31159.83157.39158.48
04/12/2007158.18159.21156.84158.58
04/13/2007157.18161.83157.18161.37
04/16/2007162.08167.32161.98166.61
04/17/2007167.44170.07165.99168.67
04/18/2007168.35170.97168.35169.76
04/19/2007167.47171.38166.93170.56
04/20/2007170.87176.58170.87176.17
04/23/2007176.35178.29174.33177.64
04/24/2007177.61181.68176.13180.92
04/25/2007180.81182.87178.64182.68
04/26/2007184.01185.91181.04182.51
04/27/2007184.24184.24175.09175.92
04/30/2007177.13179.67171.55178.41
05/03/2007180.01186.3180.01185.86
05/04/2007186.32186.98180.25180.94
05/07/2007183.44184.92182.41183.61
05/08/2007183.84184.51181.72182.08
05/09/2007181.72182.87179.84182.67
05/10/2007183.67183.99180.01180.74
05/11/2007177.27182.87175.01181.62
05/14/2007184.01185.95183.44185.18
05/15/2007185.21185.83182.12182.7
05/16/2007182.98188.35182.71186.83
05/17/2007188.02193.12188.02192.61
05/18/2007192.56194.98190.88194.12
05/21/2007195.44202.3194.78201.26
05/22/2007202.18204.01198.66203.35
05/23/2007203.44205.47200.01200.71
05/24/2007200.02201.15196.24197.4
05/25/2007194.44198.52194.42197.5
05/28/2007198.86200.01196.16197.03
05/29/2007196.81202.07195.76200.8
05/30/2007200.01203.44199.11200.34
05/31/2007200.58202.5199.67201.02
06/01/2007202.62203.43199.71200.15
06/04/2007202.18202.18198.7199.09
06/05/2007198.75200.12196.83199.48
06/06/2007200.12200.92192.27193.3
06/07/2007191.21195.07189.72190.77
06/08/2007190.18194.05188.25189.39
06/11/2007205.72205.72189.75190.43
06/12/2007191.43195.65190.03194.17
06/13/2007194.1195.42190.87191.48
06/14/2007192.7194.64192.58193.84
06/15/2007194.3195.44190.66192.23
06/18/2007194.04194.04190.47191.05
06/19/2007191.05197.77190.88197.33
06/20/2007197.33199.87196.81198.06
06/21/2007198.3199.72196.72198.22
06/22/2007198.3198.3194.14194.88
06/25/2007195.21195.9193.93195.34
06/26/2007195.32196.58194.3194.67
06/27/2007194.18196.57193.46194.13
06/28/2007195.32195.99192.74193.38
06/29/2007194.3195.55193.04194.36
07/02/2007194.75195.67191.9192.5
07/03/2007191.56195.76191.56195.13
07/04/2007195.55197.91195.32196.37
07/05/2007196.35197.15192.07195.42
07/06/2007195.9197.79192.58195.43
07/09/2007194.63196.52194.41195.55
07/10/2007196.02196.02193.72194.6
07/11/2007196.24196.44192.71194.67
07/12/2007195.05197.16195.05196.51
07/13/2007197.7204.66197.3202.64
07/16/2007203.44204.47201.98203.06
07/17/2007204.47210.16203.45208.91
07/18/2007209.73210.18206.13208.31
07/19/2007208.35218.18207.69216.33
07/20/2007217.04218.87214.98216.26
07/23/2007214.87218.87214.3218.21
07/24/2007218.53220.7218.07218.59
07/25/2007216.58218.53214.3217.45
07/26/2007218.3222.7217.84221.95
07/27/2007219.42221.27212.01213.44
07/30/2007215.44217.02210.3211.3
07/31/2007213.15217.36209.5216.41
08/01/2007212.81214.18204.87205.47
08/02/2007209.95210.26204.81205.79
08/03/2007206.98210.14205.27205.86
08/06/2007203.78204.81200.17203.46
08/07/2007206.87208.12204.84206.89
08/08/2007208.35215.43207.87214.35
08/09/2007215.67218.58209.78210.96
08/10/2007208.01208.01203206.76
08/13/2007208.24209.93206.59209.06
08/14/2007205.72210.3205.72209.5
08/16/2007204.81204.81197.15198.76
08/17/2007195.55202.74192.38200.34
08/20/2007205.72210.87203.55205.5
08/21/2007205.72207.18198.33199.65
08/22/2007199.67205.02196.04201.86
08/23/2007205.61206.64198.3199.32
08/24/2007200.64203.67199.11203.02
08/27/2007207.78210.34204.81209.59
08/28/2007209.59216.01208.81215.15
08/29/2007211.9217.59210.87215.98
08/30/2007217.15220.01214.98218.53
08/31/2007217.15225.15217.02224.11
09/03/2007224.11226.18221.73223.78
09/04/2007224.47225.94219.58225.49
09/05/2007227.1227.9222.98224.54
09/06/2007222.18227.21222.07226.62
09/07/2007226.64227.44223.44224.34
09/10/2007223.44228.01222.18226.94
09/11/2007227.44229.55226.87227.45
09/12/2007228.13230.98227.67230.09
09/13/2007231.44232.58230.14231.73
09/14/2007232.58236.69231.81232.55
09/17/2007232.01235.37230.98231.82
09/18/2007230.87235.9230.4235.22
09/19/2007244.01249.48237.72248.46
09/20/2007248.7251.64247.67250.33
09/21/2007249.61262.76249.33260.64
09/24/2007262.87271.9261.27269.21
09/25/2007264.61277.27264.61274.25
09/26/2007274.19276.01264.59265.38
09/27/2007266.38270.87263.49264.96
09/28/2007268.59268.59258.87262.65
10/01/2007264.01266.18258.56261.98
10/03/2007263.1278.87255.44273.83
10/04/2007272.01278.85269.96277.26
10/05/2007285.13287.44276.59284.87
10/08/2007286.3289.39272.68276.72
10/09/2007266.41299.31251.18297.16
10/10/2007301.15306.76295.13299.26
10/11/2007303.9303.9295.15300.65
10/12/2007300.87311.41290.51293.24
10/15/2007295.46306.3294.44304.74
10/16/2007303.44308.58299.33303.05
10/17/2007287.79309.16257.27307.16
10/18/2007314.3341.62288.7295.23
10/19/2007299.9308.59276.55282.22
10/22/2007274.3283.79271.08275.45
10/23/2007282.3298.76280.59297.14
10/24/2007301.73302.95292.2298.88
10/25/2007297.73304.91296.27300.36
10/26/2007302.87310.16297.76308.39
10/29/2007316.02325.16312.59323.21
10/30/2007324.47326.24313.19316.53
10/31/2007316.36322.13314.76318.16
11/01/2007322.3324.47302.88306.37
11/02/2007294.53311.44294.53310.11
11/05/2007310.11312.59300.93304.15
11/06/2007308.44314.87303.02304.72
11/07/2007314.87320.47308.59316.69
11/08/2007314.3319.42303.1313.48
11/09/2007313.63313.63302.39307.38
11/12/2007302.87309.12297.39305.8
11/13/2007306.99311.31304.02307.8
11/14/2007312.02331.33312.02330.13
11/15/2007329.16332.59325.73328.6
11/16/2007325.73334.65322.53329.35
11/19/2007329.75332.13324.7325.83
11/20/2007323.45326.65315.47318.28
11/21/2007316.59319.78307.44309.67
11/22/2007316.55316.55304.7311.42
11/23/2007314.31323.79310.88321.3
11/26/2007326.44331.87323.23329.68
11/27/2007330.87330.87322.87324.97
11/28/2007326.3327.88316.47319.14
11/29/2007324.47325.01319.79321.45
11/30/2007322.87329.5321.54325.92
12/03/2007330.1336.35326.42335.43
12/04/2007337.16338.94325.75327.16
12/05/2007332.9333.73327.45331.61
12/06/2007337.16341.5327.47328.45
12/07/2007332.02332.02320.29324.75
12/10/2007325.73327.88320.17322.64
12/11/2007326.3331.33323.45329.81
12/12/2007328.13332.59324.59329.26
12/13/2007329.7334.21321.77323.76
12/14/2007320.59331.45320.59330.15
12/17/2007325.74330.07309.73317.17
12/18/2007318.3320.03308.94311.74
12/19/2007306.31318.29303.05309.02
12/20/2007310.3318.19307.66310.15
12/24/2007316.13320.01308.36318.71
12/26/2007320.02333.13319.79331.05
12/27/2007331.45334.42328.6330.74
12/28/2007329.96334.87326.45330.86
12/31/2007331.85334.87328.02329.47