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
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 211.9825
CLOSE 211.8967
Low
LOW 121.72
High
HIGH 289.73
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2009 | 139.39 | 141.98 | 138.84 | 141.04 |
| 01/02/2009 | 143.97 | 148.57 | 143.09 | 147.02 |
| 01/05/2009 | 148.46 | 157.38 | 148.02 | 156.11 |
| 01/06/2009 | 155.44 | 158.87 | 152.15 | 156.68 |
| 01/07/2009 | 156.47 | 158.41 | 134.29 | 137.24 |
| 01/09/2009 | 138.29 | 138.29 | 124.99 | 131.81 |
| 01/12/2009 | 130.26 | 130.86 | 124.01 | 125.48 |
| 01/13/2009 | 125.12 | 130.98 | 121.72 | 123.15 |
| 01/14/2009 | 124.7 | 139.21 | 124.7 | 134.84 |
| 01/15/2009 | 130.5 | 132.57 | 126.58 | 130.56 |
| 01/16/2009 | 131.55 | 140.69 | 130.28 | 139.13 |
| 01/19/2009 | 139.96 | 142.86 | 138.06 | 140.57 |
| 01/20/2009 | 139.07 | 139.07 | 133.49 | 135.28 |
| 01/21/2009 | 132.58 | 135.2 | 126.86 | 127.99 |
| 01/22/2009 | 131.42 | 131.99 | 126.53 | 129.87 |
| 01/23/2009 | 136.92 | 152.58 | 128.01 | 132.14 |
| 01/27/2009 | 135.55 | 140.97 | 133.72 | 140.12 |
| 01/28/2009 | 142.64 | 147.44 | 140.17 | 145.61 |
| 01/29/2009 | 146.86 | 148.01 | 141.86 | 145.16 |
| 01/30/2009 | 141.49 | 152.1 | 141.49 | 151.28 |
| 02/02/2009 | 147.44 | 154.61 | 145.56 | 146.29 |
| 02/03/2009 | 147.44 | 152.54 | 145.5 | 149.29 |
| 02/04/2009 | 150.29 | 152.87 | 148.02 | 149.44 |
| 02/05/2009 | 151.89 | 151.89 | 145.28 | 147.3 |
| 02/06/2009 | 148.58 | 154.29 | 148.08 | 153.71 |
| 02/09/2009 | 154.87 | 159.89 | 153.27 | 158.83 |
| 02/10/2009 | 158.74 | 161.62 | 156.85 | 160.23 |
| 02/11/2009 | 156.01 | 158.79 | 155.55 | 157.87 |
| 02/12/2009 | 157.57 | 157.57 | 153.76 | 154.47 |
| 02/13/2009 | 156.24 | 160.47 | 155.55 | 159.14 |
| 02/16/2009 | 158.23 | 159.67 | 149.85 | 150.89 |
| 02/17/2009 | 148.71 | 149.38 | 143.8 | 144.84 |
| 02/18/2009 | 144.81 | 150.61 | 141.72 | 148.02 |
| 02/19/2009 | 147.44 | 149.61 | 146.53 | 147.86 |
| 02/20/2009 | 143.56 | 146.64 | 141.9 | 143.25 |
| 02/24/2009 | 141.15 | 144.42 | 137.3 | 143.24 |
| 02/25/2009 | 144.58 | 146.98 | 144.3 | 144.76 |
| 02/26/2009 | 143.78 | 148.24 | 143.01 | 147.53 |
| 02/27/2009 | 147.37 | 147.78 | 142.47 | 144.7 |
| 03/02/2009 | 140.43 | 144.43 | 138.86 | 140.08 |
| 03/03/2009 | 140.58 | 143.09 | 134.29 | 136.79 |
| 03/04/2009 | 132.05 | 139.17 | 132.05 | 138.42 |
| 03/05/2009 | 138.06 | 139.44 | 130.55 | 131.41 |
| 03/06/2009 | 129.15 | 134.52 | 127.47 | 133.71 |
| 03/09/2009 | 132.69 | 133.49 | 130.08 | 131.82 |
| 03/12/2009 | 134.98 | 138.82 | 132.35 | 137.38 |
| 03/13/2009 | 140.57 | 147.87 | 140.12 | 146.78 |
| 03/16/2009 | 146.78 | 152.46 | 145.26 | 151.73 |
| 03/17/2009 | 152.01 | 153.49 | 147.8 | 148.6 |
| 03/18/2009 | 150.3 | 155.67 | 150.3 | 152.17 |
| 03/19/2009 | 152.92 | 154.73 | 150.88 | 153.8 |
| 03/20/2009 | 153.04 | 155.43 | 151.09 | 153.06 |
| 03/23/2009 | 154.75 | 165.72 | 154.75 | 164.4 |
| 03/24/2009 | 165.73 | 168.58 | 164.58 | 166 |
| 03/25/2009 | 165.72 | 177.04 | 165.72 | 175.12 |
| 03/26/2009 | 177.12 | 180.47 | 174.07 | 178.92 |
| 03/27/2009 | 177.61 | 180.97 | 175.44 | 177.01 |
| 03/30/2009 | 173.85 | 175.44 | 170.87 | 173.32 |
| 03/31/2009 | 175.44 | 177.37 | 173.15 | 174.27 |
| 04/01/2009 | 174.07 | 182.18 | 171.13 | 180.72 |
| 04/02/2009 | 184.01 | 192.01 | 183.12 | 189.88 |
| 04/06/2009 | 194.3 | 199.13 | 188.08 | 191.05 |
| 04/08/2009 | 187.43 | 198.75 | 183.44 | 197.17 |
| 04/09/2009 | 200.01 | 202.05 | 194.9 | 198.38 |
| 04/13/2009 | 201.15 | 204.47 | 196.92 | 202.7 |
| 04/15/2009 | 200.01 | 210.26 | 198.08 | 209.16 |
| 04/16/2009 | 206.99 | 210.3 | 196.39 | 198.3 |
| 04/17/2009 | 200.02 | 203.51 | 194.56 | 196.23 |
| 04/20/2009 | 196.58 | 200.55 | 192.96 | 196.06 |
| 04/21/2009 | 193.72 | 198.14 | 192.55 | 194.99 |
| 04/22/2009 | 196.58 | 198.07 | 193.27 | 196.35 |
| 04/23/2009 | 196.24 | 202.86 | 193.84 | 201.58 |
| 04/24/2009 | 200.01 | 205.95 | 197.38 | 204.45 |
| 04/27/2009 | 204.7 | 206.52 | 201.27 | 204.07 |
| 04/28/2009 | 203.55 | 204.81 | 197.84 | 198.54 |
| 04/29/2009 | 200.12 | 208.01 | 199.54 | 206.44 |
| 04/30/2009 | 206.89 | 206.89 | 206.89 | 206.89 |
| 05/04/2009 | 211.55 | 216.58 | 210.33 | 215.68 |
| 05/05/2009 | 215.44 | 216.55 | 209.84 | 215.29 |
| 05/06/2009 | 215.9 | 221.51 | 212.58 | 215.04 |
| 05/07/2009 | 211.44 | 220 | 211.44 | 218.93 |
| 05/08/2009 | 219.44 | 220.81 | 214.3 | 217.19 |
| 05/11/2009 | 219.33 | 220.35 | 211.45 | 212.77 |
| 05/12/2009 | 211.43 | 225.77 | 210.64 | 224 |
| 05/13/2009 | 225.41 | 225.73 | 217.84 | 220.93 |
| 05/14/2009 | 217.41 | 220.3 | 214.89 | 218.18 |
| 05/15/2009 | 218.87 | 224.01 | 218.49 | 222.95 |
| 05/18/2009 | 245.38 | 289.73 | 240.16 | 270.59 |
| 05/19/2009 | 280.01 | 285.73 | 251.44 | 254.97 |
| 05/20/2009 | 251.44 | 257.46 | 244.15 | 246.01 |
| 05/21/2009 | 245.16 | 248.81 | 240.3 | 241.78 |
| 05/22/2009 | 239.99 | 252.26 | 238.98 | 249.81 |
| 05/25/2009 | 251.44 | 253.16 | 246.18 | 250.84 |
| 05/26/2009 | 249.17 | 252.47 | 243.5 | 244.89 |
| 05/27/2009 | 248.24 | 252.01 | 246.01 | 249.88 |
| 05/28/2009 | 249.16 | 256.7 | 249.16 | 253.79 |
| 05/29/2009 | 256.56 | 263.75 | 252.93 | 259.66 |
| 06/01/2009 | 266.3 | 266.3 | 257.86 | 260.84 |
| 06/02/2009 | 262.88 | 263.84 | 254.19 | 260.49 |
| 06/03/2009 | 258.45 | 263.73 | 254.36 | 256.69 |
| 06/04/2009 | 254.28 | 259.31 | 246.87 | 258.5 |
| 06/05/2009 | 260.01 | 260.7 | 250.3 | 252.9 |
| 06/08/2009 | 252.24 | 258.5 | 248.7 | 250.76 |
| 06/09/2009 | 250.07 | 261.84 | 248.58 | 259.69 |
| 06/10/2009 | 261.84 | 267.43 | 261.29 | 265.18 |
| 06/11/2009 | 265.16 | 265.73 | 260.87 | 263.24 |
| 06/12/2009 | 264.01 | 271.9 | 263.47 | 269.97 |
| 06/15/2009 | 269.69 | 269.69 | 247.48 | 249.02 |
| 06/16/2009 | 245.73 | 249.72 | 243.05 | 244.97 |
| 06/17/2009 | 242.96 | 248.93 | 232.74 | 234.45 |
| 06/18/2009 | 235.21 | 236.87 | 227.45 | 231.45 |
| 06/19/2009 | 233.73 | 235.72 | 225.97 | 233.33 |
| 06/22/2009 | 234.03 | 234.3 | 220.87 | 223.15 |
| 06/23/2009 | 217.15 | 232.43 | 217.15 | 230.33 |
| 06/24/2009 | 231.44 | 232.67 | 225.39 | 228.85 |
| 06/25/2009 | 228.72 | 231.33 | 222.01 | 223.79 |
| 06/26/2009 | 224.71 | 232.81 | 224.35 | 231.92 |
| 06/29/2009 | 231.55 | 241.49 | 229.13 | 238.53 |
| 06/30/2009 | 240.01 | 241.08 | 229.79 | 231.26 |
| 07/01/2009 | 232 | 238.3 | 227.21 | 235.3 |
| 07/02/2009 | 249.5 | 249.5 | 228.05 | 229.88 |
| 07/03/2009 | 228.58 | 232.59 | 226.3 | 231.74 |
| 07/06/2009 | 234.07 | 234.53 | 212.7 | 216.37 |
| 07/07/2009 | 217.27 | 218.64 | 208.61 | 212.06 |
| 07/08/2009 | 212.06 | 216.01 | 205.42 | 209.11 |
| 07/09/2009 | 209.73 | 214.29 | 209.17 | 211.83 |
| 07/10/2009 | 211.78 | 213.38 | 199.44 | 202.88 |
| 07/13/2009 | 199.98 | 202.12 | 196.25 | 200.12 |
| 07/14/2009 | 202.75 | 208.58 | 201.84 | 207.33 |
| 07/15/2009 | 211.44 | 216.01 | 206.47 | 214.45 |
| 07/16/2009 | 217.27 | 224.97 | 214.87 | 221.2 |
| 07/17/2009 | 222.31 | 224.7 | 220.05 | 221.39 |
| 07/20/2009 | 224.01 | 233.04 | 222.87 | 232.39 |
| 07/21/2009 | 238.72 | 238.72 | 229.42 | 230.71 |
| 07/22/2009 | 231.44 | 235.17 | 224.31 | 225.81 |
| 07/23/2009 | 227.44 | 234.73 | 227.1 | 233.33 |
| 07/24/2009 | 234.3 | 236.29 | 226.99 | 230.51 |
| 07/27/2009 | 222.87 | 228.01 | 217.91 | 221.8 |
| 07/28/2009 | 222.53 | 223.98 | 215.51 | 218.02 |
| 07/29/2009 | 217.15 | 221.5 | 213.84 | 220.63 |
| 07/30/2009 | 219.44 | 220.06 | 215.9 | 217.19 |
| 07/31/2009 | 218.87 | 225.71 | 218.44 | 223.49 |
| 08/03/2009 | 225.03 | 232.13 | 223.79 | 230.53 |
| 08/04/2009 | 232.35 | 234.64 | 228.87 | 233.13 |
| 08/05/2009 | 232.58 | 238.18 | 232.19 | 237.32 |
| 08/06/2009 | 233.57 | 242.87 | 231.59 | 233.93 |
| 08/07/2009 | 232.75 | 235.9 | 227.46 | 228.33 |
| 08/10/2009 | 232.06 | 232.55 | 225.5 | 227.22 |
| 08/11/2009 | 227.78 | 234.07 | 226.18 | 228.63 |
| 08/12/2009 | 225.72 | 228.58 | 222.1 | 227.52 |
| 08/13/2009 | 231.44 | 233.62 | 228.24 | 231.36 |
| 08/14/2009 | 231.67 | 235.9 | 229.38 | 232.75 |
| 08/17/2009 | 229.61 | 229.73 | 220.01 | 221.95 |
| 08/18/2009 | 219.86 | 223.58 | 219.46 | 221.86 |
| 08/19/2009 | 221.73 | 222.86 | 213.84 | 215.54 |
| 08/20/2009 | 217.15 | 220.47 | 215.85 | 216.97 |
| 08/21/2009 | 215.78 | 221.15 | 213.45 | 220.45 |
| 08/24/2009 | 224.01 | 226.4 | 222.71 | 225.65 |
| 08/25/2009 | 224.61 | 232.35 | 223.5 | 231.51 |
| 08/26/2009 | 231.56 | 233.92 | 229.87 | 233.17 |
| 08/27/2009 | 232.47 | 235.33 | 230.87 | 233.42 |
| 08/28/2009 | 234.3 | 237.73 | 231.5 | 237.05 |
| 08/31/2009 | 235.9 | 235.9 | 228.01 | 229.17 |
| 09/01/2009 | 231.42 | 233.38 | 224.63 | 226.39 |
| 09/02/2009 | 225.04 | 228.34 | 224.01 | 225.29 |
| 09/03/2009 | 226.3 | 227.12 | 219.82 | 220.67 |
| 09/04/2009 | 221.5 | 227.9 | 221.15 | 226.43 |
| 09/07/2009 | 226.87 | 229.61 | 225.9 | 228.91 |
| 09/08/2009 | 230.3 | 239.37 | 229.19 | 237.22 |
| 09/09/2009 | 237.16 | 248.53 | 235.67 | 247.84 |
| 09/10/2009 | 250.3 | 256 | 243.74 | 245.44 |
| 09/11/2009 | 247.44 | 248.16 | 240.58 | 244.68 |
| 09/14/2009 | 244.01 | 246.77 | 241.33 | 244.53 |
| 09/15/2009 | 244.81 | 249.61 | 244.81 | 249.26 |
| 09/16/2009 | 250.98 | 253.58 | 247.28 | 249.61 |
| 09/17/2009 | 249.73 | 251.44 | 236.7 | 238.43 |
| 09/18/2009 | 237.73 | 241.5 | 237.17 | 240.3 |
| 09/22/2009 | 243.29 | 244.55 | 238.65 | 239.78 |
| 09/23/2009 | 239.67 | 242.87 | 238.87 | 240.21 |
| 09/24/2009 | 238.87 | 243.44 | 235.21 | 240.12 |
| 09/25/2009 | 238.23 | 245.49 | 237.17 | 244.01 |
| 09/29/2009 | 245.21 | 249.34 | 244.58 | 248.13 |
| 09/30/2009 | 249.61 | 252.92 | 247.44 | 251.63 |
| 10/01/2009 | 251.43 | 251.43 | 246.18 | 248.51 |
| 10/05/2009 | 246.86 | 248.24 | 242.45 | 244.48 |
| 10/06/2009 | 246.86 | 246.86 | 240.24 | 243.91 |
| 10/07/2009 | 245.67 | 246.64 | 238.2 | 240.16 |
| 10/08/2009 | 251.44 | 255.5 | 240.01 | 242.26 |
| 10/09/2009 | 243.29 | 243.62 | 238.87 | 239.98 |
| 10/12/2009 | 242.3 | 249.84 | 242.3 | 247.9 |
| 10/13/2009 | 247.1 | 247.1 | 247.1 | 247.1 |
| 10/14/2009 | 248.58 | 251.16 | 246.03 | 249.64 |
| 10/15/2009 | 251.33 | 253.93 | 247.44 | 248.18 |
| 10/16/2009 | 248.01 | 254.41 | 246.98 | 253.58 |
| 10/20/2009 | 256.58 | 260.96 | 248.91 | 249.68 |
| 10/21/2009 | 249.04 | 252.47 | 247.86 | 249.41 |
| 10/22/2009 | 249.38 | 249.38 | 242.41 | 244.04 |
| 10/23/2009 | 245.29 | 246.22 | 232.88 | 233.99 |
| 10/26/2009 | 234.3 | 236.36 | 229.04 | 230.34 |
| 10/27/2009 | 228.81 | 229.73 | 225.73 | 227.55 |
| 10/28/2009 | 226.87 | 233.54 | 226.87 | 232.49 |
| 10/29/2009 | 228.7 | 233.6 | 226.34 | 228.51 |
| 10/30/2009 | 228.7 | 232.58 | 219.67 | 220.71 |
| 11/03/2009 | 219.45 | 219.99 | 205.98 | 207.84 |
| 11/04/2009 | 211.44 | 220.35 | 209.46 | 219.52 |
| 11/05/2009 | 218.2 | 222.64 | 211.55 | 221.86 |
| 11/06/2009 | 220.58 | 225.71 | 220.58 | 223.73 |
| 11/09/2009 | 225.73 | 232.24 | 224.19 | 231.37 |
| 11/10/2009 | 233.15 | 240.29 | 229.15 | 234.81 |
| 11/11/2009 | 236.36 | 243.49 | 232.66 | 241.61 |
| 11/12/2009 | 242.87 | 245.27 | 238.18 | 240.16 |
| 11/13/2009 | 238.87 | 243.33 | 238.2 | 242.24 |
| 11/16/2009 | 245.61 | 247.09 | 243.63 | 246.14 |
| 11/17/2009 | 246.87 | 247.06 | 240.81 | 243.71 |
| 11/18/2009 | 247.1 | 247.1 | 239.34 | 240.02 |
| 11/19/2009 | 239.87 | 241.14 | 236.92 | 238.16 |
| 11/20/2009 | 237.73 | 244.01 | 236.01 | 242.68 |
| 11/23/2009 | 246.87 | 252.33 | 243.79 | 250.86 |
| 11/24/2009 | 250.53 | 252.01 | 247.8 | 248.84 |
| 11/25/2009 | 249.81 | 254.4 | 248 | 250.84 |
| 11/26/2009 | 253.96 | 253.96 | 240.77 | 243.16 |
| 11/27/2009 | 240.01 | 241.84 | 231.1 | 239.09 |
| 11/30/2009 | 242.87 | 246.62 | 240.93 | 243.1 |
| 12/01/2009 | 245.73 | 251.44 | 243.94 | 250.98 |
| 12/02/2009 | 252.64 | 255.7 | 249.43 | 251.54 |
| 12/03/2009 | 252.56 | 256.01 | 249.64 | 251.36 |
| 12/04/2009 | 249.38 | 253.04 | 246.94 | 248.79 |
| 12/07/2009 | 248.7 | 250.09 | 240.01 | 241.16 |
| 12/08/2009 | 242.3 | 247.89 | 241.19 | 246.95 |
| 12/09/2009 | 244.58 | 246.41 | 242.79 | 245.01 |
| 12/10/2009 | 245.43 | 247.33 | 242.76 | 245 |
| 12/11/2009 | 246.87 | 248.7 | 243.33 | 244.87 |
| 12/14/2009 | 244.13 | 247.78 | 242.98 | 244.12 |
| 12/15/2009 | 244.13 | 245.5 | 239.56 | 240.38 |
| 12/16/2009 | 239.99 | 241.16 | 237.29 | 239.36 |
| 12/17/2009 | 241.11 | 241.11 | 235.44 | 236.57 |
| 12/18/2009 | 236.58 | 236.58 | 229.73 | 230.33 |
| 12/21/2009 | 228.81 | 235.62 | 226.3 | 232.46 |
| 12/22/2009 | 232.74 | 235.17 | 231.17 | 232.97 |
| 12/23/2009 | 234.3 | 244.1 | 233.47 | 243.72 |
| 12/24/2009 | 245.73 | 247.74 | 241.92 | 246.02 |
| 12/29/2009 | 246.64 | 248.93 | 244.58 | 246.93 |
| 12/30/2009 | 246.82 | 248.01 | 244.47 | 245.97 |
| 12/31/2009 | 247.78 | 250.53 | 247.18 | 249.28 |