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
RELIANCE.NS: Reliance Industries Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 241.8257
CLOSE 240.4613
Low
LOW 106.29
High
HIGH 376.93
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2008 | 330.3 | 331.33 | 324.03 | 325.53 |
| 01/02/2008 | 326.3 | 329.62 | 321.31 | 327.07 |
| 01/03/2008 | 325.96 | 334.87 | 323.47 | 331.87 |
| 01/04/2008 | 331.9 | 345.14 | 331.9 | 342.07 |
| 01/07/2008 | 339.99 | 346.3 | 338.3 | 345.19 |
| 01/08/2008 | 348.65 | 352.48 | 342.87 | 349.12 |
| 01/09/2008 | 348.32 | 350.88 | 344.29 | 346.72 |
| 01/10/2008 | 346.87 | 354.02 | 344.59 | 346.05 |
| 01/11/2008 | 351.96 | 358.88 | 345.73 | 357.46 |
| 01/14/2008 | 361.05 | 370.3 | 357.28 | 368.12 |
| 01/15/2008 | 376.93 | 376.93 | 359.02 | 361.8 |
| 01/16/2008 | 355.45 | 359.45 | 345.73 | 353.58 |
| 01/17/2008 | 361.05 | 361.05 | 340.15 | 342.48 |
| 01/18/2008 | 340.02 | 340.02 | 317.73 | 319.97 |
| 01/21/2008 | 317.71 | 317.71 | 268.04 | 290.39 |
| 01/22/2008 | 268.84 | 284.36 | 242.3 | 269.44 |
| 01/23/2008 | 276.59 | 322.87 | 274.3 | 291.52 |
| 01/24/2008 | 296.02 | 302.3 | 278.3 | 284.46 |
| 01/25/2008 | 294.3 | 300.02 | 288.59 | 298.92 |
| 01/28/2008 | 293.16 | 296.55 | 277.73 | 293.32 |
| 01/29/2008 | 302.3 | 302.3 | 290.34 | 294.52 |
| 01/30/2008 | 290.89 | 296.93 | 280.36 | 282.52 |
| 01/31/2008 | 282.53 | 293.7 | 270.99 | 283.32 |
| 02/01/2008 | 284.59 | 292.62 | 276.59 | 290.61 |
| 02/04/2008 | 289.84 | 301.96 | 289.84 | 296.15 |
| 02/05/2008 | 297.16 | 301.04 | 293.31 | 299.11 |
| 02/06/2008 | 292.58 | 293.73 | 285.88 | 291.73 |
| 02/07/2008 | 288.01 | 294.87 | 275.11 | 277.21 |
| 02/08/2008 | 278.31 | 282.07 | 273.16 | 277.32 |
| 02/11/2008 | 275.9 | 275.9 | 255.44 | 260.24 |
| 02/12/2008 | 260.7 | 276.59 | 257.96 | 265.71 |
| 02/13/2008 | 270.87 | 282.18 | 268.59 | 273.1 |
| 02/14/2008 | 280.01 | 289.5 | 280.01 | 287.64 |
| 02/15/2008 | 286.29 | 297.16 | 281.84 | 296.47 |
| 02/18/2008 | 297.16 | 298.87 | 290.07 | 291.87 |
| 02/19/2008 | 296.02 | 299.22 | 289.16 | 291.96 |
| 02/20/2008 | 285.75 | 291.44 | 281.39 | 283.9 |
| 02/21/2008 | 286.87 | 290.41 | 281.32 | 285.31 |
| 02/22/2008 | 279.13 | 283.44 | 276.01 | 278.24 |
| 02/25/2008 | 285.16 | 293.16 | 275.45 | 291.61 |
| 02/26/2008 | 293.15 | 295.56 | 289.4 | 294.49 |
| 02/27/2008 | 297.73 | 301.5 | 293.74 | 295.84 |
| 02/28/2008 | 294.87 | 297.16 | 287.64 | 289.53 |
| 02/29/2008 | 291.67 | 291.67 | 275.44 | 281.55 |
| 03/03/2008 | 274.28 | 274.28 | 261.68 | 263.56 |
| 03/04/2008 | 265.16 | 267.21 | 252.58 | 256.38 |
| 03/05/2008 | 256.02 | 265.16 | 254.54 | 262.04 |
| 03/07/2008 | 260.44 | 260.44 | 247.58 | 256.96 |
| 03/10/2008 | 252.69 | 261.59 | 242.57 | 259.96 |
| 03/11/2008 | 257.16 | 269.16 | 251.94 | 268.35 |
| 03/12/2008 | 276.45 | 277.55 | 269.73 | 271.4 |
| 03/13/2008 | 261.73 | 265.73 | 251.62 | 256.36 |
| 03/14/2008 | 257.16 | 267.43 | 254.9 | 265.45 |
| 03/17/2008 | 258.42 | 259.78 | 246.3 | 249.18 |
| 03/18/2008 | 257.13 | 257.13 | 242.3 | 245.84 |
| 03/19/2008 | 257.16 | 268.01 | 245.17 | 246.77 |
| 03/24/2008 | 246.87 | 252.55 | 242.92 | 251.47 |
| 03/25/2008 | 253.16 | 265.72 | 253.16 | 264.45 |
| 03/26/2008 | 266.76 | 266.99 | 259.5 | 262.81 |
| 03/27/2008 | 261.73 | 264.47 | 256.47 | 259.53 |
| 03/28/2008 | 266.76 | 270.63 | 255.06 | 268.87 |
| 03/31/2008 | 263.44 | 266.87 | 257.17 | 258.96 |
| 04/01/2008 | 262.76 | 271.44 | 256.41 | 268.04 |
| 04/02/2008 | 273.73 | 280.33 | 266.3 | 267.85 |
| 04/03/2008 | 268.59 | 276.36 | 268.13 | 273.85 |
| 04/04/2008 | 272.59 | 276 | 264.21 | 265.29 |
| 04/07/2008 | 257.87 | 277.69 | 257.87 | 274.86 |
| 04/08/2008 | 274.3 | 276.91 | 269.72 | 272.21 |
| 04/09/2008 | 269.16 | 277.93 | 268.71 | 276.39 |
| 04/10/2008 | 277.16 | 287.95 | 274.99 | 282.15 |
| 04/11/2008 | 290.3 | 293.39 | 281.79 | 291.62 |
| 04/15/2008 | 287.43 | 301.39 | 284.17 | 298.51 |
| 04/16/2008 | 299.45 | 304.7 | 298.91 | 302.02 |
| 04/17/2008 | 306.32 | 310.64 | 299.5 | 301.74 |
| 04/21/2008 | 300.55 | 306.3 | 299.68 | 302.14 |
| 04/22/2008 | 297.27 | 305.73 | 296.83 | 298 |
| 04/23/2008 | 298.53 | 300.82 | 293.5 | 294.6 |
| 04/24/2008 | 297.16 | 297.16 | 292.17 | 295.18 |
| 04/25/2008 | 296.02 | 301.04 | 292.82 | 299.96 |
| 04/28/2008 | 300.7 | 302.3 | 295.16 | 296.18 |
| 04/29/2008 | 294.87 | 305.73 | 294.87 | 304.01 |
| 04/30/2008 | 302.87 | 305.73 | 297.91 | 298.82 |
| 05/02/2008 | 345.85 | 345.85 | 300.47 | 305.7 |
| 05/05/2008 | 305.74 | 309.62 | 302.87 | 305.07 |
| 05/06/2008 | 297.16 | 306.53 | 297.16 | 302.87 |
| 05/07/2008 | 308.59 | 308.59 | 299.9 | 307.32 |
| 05/08/2008 | 306.3 | 306.99 | 303.17 | 304.84 |
| 05/09/2008 | 304.64 | 305.58 | 286.87 | 288.97 |
| 05/12/2008 | 286.99 | 293.06 | 283.11 | 291.88 |
| 05/13/2008 | 297.16 | 297.16 | 284.36 | 285.85 |
| 05/14/2008 | 288.01 | 292.02 | 283.47 | 289.24 |
| 05/15/2008 | 289.26 | 300.9 | 289.24 | 299.78 |
| 05/16/2008 | 300.7 | 302.64 | 297.5 | 301.24 |
| 05/20/2008 | 300.02 | 301.16 | 294.19 | 297.5 |
| 05/21/2008 | 294.87 | 305.73 | 291.47 | 304.9 |
| 05/22/2008 | 301.16 | 302.87 | 296.82 | 300.14 |
| 05/23/2008 | 300.59 | 301.73 | 291.44 | 292.15 |
| 05/26/2008 | 290.3 | 292 | 285.97 | 287.51 |
| 05/27/2008 | 292.59 | 295.99 | 283.44 | 285.17 |
| 05/28/2008 | 286.3 | 289.73 | 282.41 | 288.3 |
| 05/29/2008 | 292.07 | 292.07 | 279.44 | 281.47 |
| 05/30/2008 | 285.6 | 285.6 | 273.19 | 274.7 |
| 06/02/2008 | 277.5 | 278.87 | 267.44 | 269.59 |
| 06/03/2008 | 268.59 | 277.15 | 264.36 | 275.06 |
| 06/04/2008 | 275.33 | 279.33 | 261.16 | 263.67 |
| 06/05/2008 | 268.59 | 268.59 | 248.58 | 256.79 |
| 06/06/2008 | 262.76 | 262.76 | 252.81 | 255.84 |
| 06/09/2008 | 249.38 | 253.66 | 241.27 | 247.18 |
| 06/10/2008 | 257.16 | 257.16 | 245.16 | 251.18 |
| 06/11/2008 | 260.58 | 260.58 | 252.58 | 258.46 |
| 06/12/2008 | 257.16 | 262.3 | 246.45 | 260.28 |
| 06/13/2008 | 261.38 | 262.86 | 255.44 | 259.49 |
| 06/16/2008 | 268.59 | 268.59 | 258.55 | 260.85 |
| 06/17/2008 | 260.59 | 267.44 | 258.3 | 266.63 |
| 06/18/2008 | 268.59 | 268.59 | 260.58 | 261.4 |
| 06/19/2008 | 258.17 | 259.45 | 254.9 | 256.94 |
| 06/20/2008 | 258.3 | 258.3 | 237.19 | 239.92 |
| 06/23/2008 | 237.73 | 238.06 | 226.57 | 231.52 |
| 06/24/2008 | 233.73 | 243.78 | 230.3 | 235.75 |
| 06/25/2008 | 223.58 | 245.5 | 223.58 | 244.13 |
| 06/26/2008 | 245.16 | 258.29 | 244.13 | 255.96 |
| 06/27/2008 | 248.7 | 256.93 | 244.04 | 249.46 |
| 06/30/2008 | 249.16 | 253.37 | 237.5 | 239.46 |
| 07/01/2008 | 241.16 | 245.61 | 231.59 | 233.63 |
| 07/02/2008 | 233.12 | 249.5 | 227.44 | 245.04 |
| 07/03/2008 | 243.44 | 243.44 | 231.51 | 236.6 |
| 07/04/2008 | 236.59 | 243.58 | 234.3 | 239.77 |
| 07/07/2008 | 238.88 | 242.3 | 228.24 | 231.81 |
| 07/08/2008 | 228.35 | 230.52 | 220.62 | 226.23 |
| 07/09/2008 | 228.58 | 239.44 | 228.58 | 237.63 |
| 07/10/2008 | 237.37 | 238.27 | 232.19 | 233.91 |
| 07/11/2008 | 234.75 | 236.46 | 227.67 | 230.42 |
| 07/14/2008 | 228.58 | 237.16 | 227.44 | 233.55 |
| 07/15/2008 | 229.15 | 233.93 | 224.93 | 226 |
| 07/16/2008 | 227.46 | 231.44 | 219.44 | 222.13 |
| 07/17/2008 | 232.93 | 233.69 | 224.59 | 230.7 |
| 07/18/2008 | 227.44 | 243.1 | 227.44 | 241.52 |
| 07/21/2008 | 245.61 | 247.36 | 239.22 | 246.05 |
| 07/22/2008 | 242.87 | 251.33 | 242.87 | 245.97 |
| 07/23/2008 | 248.01 | 260.47 | 248.01 | 259.13 |
| 07/24/2008 | 258.29 | 266.3 | 258.29 | 263.79 |
| 07/25/2008 | 267.27 | 267.27 | 244.01 | 245.4 |
| 07/28/2008 | 245.73 | 250.18 | 240.7 | 249.14 |
| 07/29/2008 | 244.56 | 246.75 | 237.16 | 238.08 |
| 07/30/2008 | 244.36 | 248.47 | 240.02 | 247.5 |
| 07/31/2008 | 253.13 | 253.73 | 246.33 | 252.3 |
| 08/01/2008 | 248.02 | 264.36 | 246.07 | 262.6 |
| 08/04/2008 | 268.56 | 268.56 | 255.17 | 256.29 |
| 08/05/2008 | 257.92 | 261.27 | 252.01 | 260.13 |
| 08/06/2008 | 261.73 | 268.47 | 261.28 | 262.71 |
| 08/07/2008 | 262.64 | 264.8 | 258.33 | 259.74 |
| 08/08/2008 | 257.12 | 261.04 | 254.99 | 257.36 |
| 08/11/2008 | 257.29 | 266.99 | 257.29 | 265.76 |
| 08/12/2008 | 267.44 | 271.39 | 264.6 | 268.27 |
| 08/13/2008 | 266.28 | 271.56 | 263.71 | 267.08 |
| 08/14/2008 | 266.99 | 268.01 | 258.45 | 260.21 |
| 08/18/2008 | 261.73 | 261.73 | 252.61 | 254.28 |
| 08/19/2008 | 254.3 | 255.33 | 250.92 | 253.68 |
| 08/20/2008 | 253.73 | 258.3 | 253.44 | 256.74 |
| 08/21/2008 | 258.44 | 258.44 | 251.73 | 252.89 |
| 08/22/2008 | 251.38 | 258.29 | 251.34 | 256.56 |
| 08/25/2008 | 252.05 | 261.16 | 252.05 | 255.1 |
| 08/26/2008 | 253.61 | 253.61 | 245.34 | 249.08 |
| 08/27/2008 | 251.43 | 251.43 | 244.58 | 245.5 |
| 08/28/2008 | 247.78 | 247.78 | 234.62 | 236.68 |
| 08/29/2008 | 244.58 | 245.49 | 239.9 | 244.15 |
| 09/01/2008 | 242.3 | 247.49 | 240.36 | 244.77 |
| 09/02/2008 | 244.58 | 254.3 | 242.87 | 252.9 |
| 09/04/2008 | 257.16 | 257.16 | 243.67 | 245.98 |
| 09/05/2008 | 240.58 | 240.58 | 236.01 | 237.83 |
| 09/08/2008 | 250.3 | 250.3 | 242.87 | 243.81 |
| 09/09/2008 | 245.16 | 246.76 | 238.48 | 244.88 |
| 09/10/2008 | 243.44 | 243.98 | 236.81 | 238.03 |
| 09/11/2008 | 236.58 | 236.58 | 226.55 | 228.29 |
| 09/12/2008 | 231.89 | 233.15 | 219.41 | 220.89 |
| 09/15/2008 | 215.98 | 217.15 | 208.38 | 215.66 |
| 09/16/2008 | 205.72 | 221.15 | 205.72 | 220.36 |
| 09/17/2008 | 224.01 | 224.01 | 211.27 | 214.49 |
| 09/18/2008 | 205.95 | 222.64 | 201.72 | 221.53 |
| 09/19/2008 | 226.41 | 236.81 | 224.01 | 234.88 |
| 09/22/2008 | 240.01 | 241.16 | 230.45 | 233.05 |
| 09/23/2008 | 228.58 | 239.6 | 228.58 | 229.32 |
| 09/24/2008 | 227.45 | 236.01 | 227.45 | 233.85 |
| 09/25/2008 | 233.28 | 235.41 | 227.78 | 231.52 |
| 09/26/2008 | 230.64 | 232.58 | 223.58 | 224.38 |
| 09/29/2008 | 225.73 | 226.3 | 214.98 | 220.91 |
| 09/30/2008 | 216 | 226.87 | 206.34 | 222.79 |
| 10/01/2008 | 224.01 | 224.35 | 215.26 | 217.92 |
| 10/03/2008 | 223.9 | 223.9 | 199.51 | 201.32 |
| 10/06/2008 | 197.61 | 199.9 | 186.59 | 187.62 |
| 10/07/2008 | 189.86 | 195.67 | 184.41 | 191.4 |
| 10/08/2008 | 186.3 | 190.4 | 172.45 | 188.42 |
| 10/10/2008 | 182.83 | 182.83 | 168.81 | 174.59 |
| 10/13/2008 | 178.07 | 182.18 | 177.17 | 179.6 |
| 10/14/2008 | 185.72 | 190.64 | 184.01 | 185.27 |
| 10/15/2008 | 181.73 | 182.83 | 172.17 | 173.75 |
| 10/16/2008 | 165.72 | 167.44 | 151.44 | 159.09 |
| 10/17/2008 | 160.01 | 164.58 | 147.07 | 149.27 |
| 10/20/2008 | 152 | 157.72 | 146.41 | 150.97 |
| 10/21/2008 | 154.29 | 162.87 | 151.26 | 159.43 |
| 10/22/2008 | 156.87 | 156.99 | 149.21 | 150.5 |
| 10/23/2008 | 145.26 | 148.22 | 136.62 | 139.17 |
| 10/24/2008 | 137.15 | 138.27 | 113.15 | 116.52 |
| 10/27/2008 | 117.39 | 124.58 | 106.29 | 123.09 |
| 10/28/2008 | 131.53 | 131.53 | 125.9 | 129.61 |
| 10/29/2008 | 137.15 | 139.2 | 131.32 | 137.35 |
| 10/31/2008 | 144.57 | 159.43 | 141.19 | 157.2 |
| 11/03/2008 | 164.47 | 166.29 | 159.68 | 164.77 |
| 11/04/2008 | 165.72 | 167.32 | 157.17 | 165.91 |
| 11/05/2008 | 172.03 | 172.03 | 141.53 | 145.04 |
| 11/06/2008 | 137.12 | 140.92 | 132.16 | 133.78 |
| 11/07/2008 | 134.06 | 141.7 | 131.58 | 139.52 |
| 11/10/2008 | 142.9 | 149.58 | 141.15 | 148.93 |
| 11/11/2008 | 146.3 | 147.44 | 136.47 | 138.03 |
| 11/12/2008 | 137.15 | 137.9 | 130.58 | 132.83 |
| 11/14/2008 | 135.94 | 136.58 | 124.27 | 131.06 |
| 11/17/2008 | 131.44 | 133.71 | 123.25 | 130.45 |
| 11/18/2008 | 125.96 | 131.66 | 122.33 | 130.29 |
| 11/19/2008 | 131.58 | 139.65 | 127.44 | 129.43 |
| 11/20/2008 | 124.01 | 125.61 | 118.86 | 120.7 |
| 11/21/2008 | 121.72 | 132.12 | 117.96 | 128.5 |
| 11/24/2008 | 134.47 | 134.47 | 122.86 | 130.84 |
| 11/25/2008 | 133.72 | 135.87 | 120.12 | 122.5 |
| 11/26/2008 | 121.91 | 131.09 | 121.91 | 130.17 |
| 11/27/2008 | 130.17 | 130.17 | 130.17 | 130.17 |
| 11/28/2008 | 128.01 | 133.69 | 124.69 | 129.66 |
| 12/01/2008 | 128.61 | 134.86 | 125.51 | 126.8 |
| 12/02/2008 | 122.29 | 123.86 | 117.15 | 122.74 |
| 12/03/2008 | 125.78 | 127.32 | 120.01 | 122.19 |
| 12/04/2008 | 123.89 | 133.72 | 120.02 | 132.48 |
| 12/05/2008 | 134.29 | 135.09 | 126.06 | 127.73 |
| 12/08/2008 | 131.69 | 134.26 | 126.52 | 127.84 |
| 12/10/2008 | 131.29 | 141.04 | 129.95 | 140.26 |
| 12/11/2008 | 142.86 | 148.32 | 136.38 | 143.89 |
| 12/12/2008 | 141.72 | 151.32 | 137.86 | 149.39 |
| 12/15/2008 | 154.18 | 155.32 | 145.4 | 153.21 |
| 12/16/2008 | 154.29 | 159.64 | 151.51 | 158.69 |
| 12/17/2008 | 158.87 | 160.81 | 152.02 | 154.45 |
| 12/18/2008 | 153.15 | 156.81 | 146.58 | 155.55 |
| 12/19/2008 | 155.47 | 157.44 | 151.15 | 154.44 |
| 12/22/2008 | 149.15 | 154.57 | 146.18 | 146.93 |
| 12/23/2008 | 146.41 | 146.41 | 142.45 | 143.98 |
| 12/24/2008 | 142.98 | 143.66 | 140.6 | 141.95 |
| 12/26/2008 | 142.86 | 145.72 | 137.61 | 138.31 |
| 12/29/2008 | 137.15 | 143.09 | 135.78 | 142.44 |
| 12/30/2008 | 144.01 | 145.49 | 140.37 | 142.92 |
| 12/31/2008 | 143.32 | 144.66 | 138.98 | 140.89 |