RELIANCE.NS: Reliance Industries Limited Historical Data

2011 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 203.6928

CLOSE 203.1262

Low

LOW 157.49

High

HIGH 249.48

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	243.44	243.78	240.61	241.29
01/04/2011	242.3	246.85	241.68	246.21
01/05/2011	246.87	249.16	244.58	245.91
01/06/2011	246.41	249.48	245.62	248.15
01/07/2011	247.17	248.64	241.84	243.53
01/10/2011	243.53	244.69	233.43	236.23
01/11/2011	237.73	239.72	228.26	231.73
01/12/2011	233.3	236.73	229.27	235.62
01/13/2011	235.44	237.53	231.12	232.09
01/14/2011	231.79	235.39	228.13	228.93
01/17/2011	229.27	230.41	226.77	228.1
01/18/2011	229.69	230.41	226.3	227.41
01/19/2011	228.49	229.73	222.87	224.05
01/20/2011	223.46	223.46	218.19	221.69
01/21/2011	222.87	226.87	222.41	225.57
01/24/2011	227.46	227.65	220.38	222.09
01/25/2011	223.35	225.14	218.58	219.1
01/27/2011	220.81	221.13	214.87	215.49
01/28/2011	216.01	216.22	206.18	208.7
01/31/2011	207.75	212.32	206.43	210.14
02/01/2011	211.46	212.06	203.11	204.7
02/02/2011	208.01	212.1	207.39	210.59
02/03/2011	212.13	216.58	209.15	215.76
02/04/2011	216.56	216.56	208.73	210.3
02/07/2011	211.6	214.59	209.02	212.37
02/08/2011	213.89	213.89	208.3	209.21
02/09/2011	207.64	214.23	206.56	208.99
02/10/2011	208.58	210.48	202.32	205.64
02/11/2011	205.71	209.15	202.99	208
02/14/2011	207.12	209.9	204.38	209.11
02/15/2011	209.02	215.97	208.31	215.26
02/16/2011	214.48	217.34	214.43	215.82
02/17/2011	216.66	218.4	214.01	218.06
02/18/2011	218.54	220.13	213.04	213.85
02/21/2011	213.98	219.65	213.54	218.61
02/22/2011	226.75	230.73	223.84	225.12
02/23/2011	225.47	229.11	225.15	227.59
02/24/2011	227.67	228.26	219.06	220.4
02/25/2011	224.17	224.53	218.19	220.87
02/28/2011	221.77	227.28	219.44	220.41
03/01/2011	222.57	226.91	221.09	226.03
03/03/2011	222.91	225.15	221.29	223.42
03/04/2011	225.07	227.39	223.58	224.51
03/07/2011	222.66	224.77	220.35	223.34
03/08/2011	223.55	226.85	223.55	225.14
03/09/2011	226	229.59	221.29	227.18
03/10/2011	226.91	226.98	224.47	225.1
03/11/2011	223.74	227.42	222.22	226.77
03/14/2011	226.97	233.33	226.81	232.78
03/15/2011	228.11	239.92	226.05	237.1
03/16/2011	238.87	241.16	237.29	239.35
03/17/2011	237.57	239.74	234.98	235.63
03/18/2011	236.58	236.58	225.52	226.98
03/21/2011	228.37	228.58	224.26	226.37
03/22/2011	226.99	229.7	226.79	228.5
03/23/2011	228.55	232.39	227.62	231.61
03/24/2011	232.22	233.6	229.46	230.94
03/25/2011	234.05	235.43	230.87	234.66
03/28/2011	234.58	236.89	231.85	234.46
03/29/2011	233.15	235.9	233.06	233.78
03/30/2011	234.87	237.16	234.09	236.01
03/31/2011	236.47	241.13	236.47	239.81
04/01/2011	239.8	243.65	235.67	236.9
04/04/2011	237.73	241.11	235.21	240.16
04/05/2011	240.58	242.07	237.73	239.48
04/06/2011	238.87	240.98	237.73	238.84
04/07/2011	238.88	239.45	236.61	238.16
04/08/2011	238.18	240.22	233.3	234.05
04/11/2011	231.55	233.03	229.42	229.79
04/13/2011	229.01	234.07	227.81	233.57
04/15/2011	232.85	234.26	229.73	233.37
04/18/2011	232.97	238.8	228.72	230.67
04/19/2011	229.66	232.57	228.3	231.25
04/20/2011	232.24	235.55	230.46	234.5
04/21/2011	236.54	238.69	235.44	237.86
04/25/2011	231.78	233.38	229.76	230.72
04/26/2011	230.64	230.64	228.02	228.85
04/27/2011	229.73	230.66	224.03	225.41
04/28/2011	226.75	226.98	221.73	222.27
04/29/2011	222.87	225.84	222.02	224.87
05/02/2011	224.9	225.57	219.74	220.53
05/03/2011	220.61	221.13	215.11	215.76
05/04/2011	216.01	218.7	214.87	216.62
05/05/2011	216.01	220.25	215.7	217.14
05/06/2011	217.84	219.44	216.95	218.31
05/09/2011	219.44	220.82	217.47	219.28
05/10/2011	219.28	220.33	216.37	217.33
05/11/2011	218.07	219.07	215.67	218.4
05/12/2011	217.5	218.24	215.1	216.13
05/13/2011	216.07	219.9	214.4	216.7
05/16/2011	217.15	217.47	215.22	216.01
05/17/2011	216.16	216.42	209.67	210.45
05/18/2011	210.3	211.18	205.35	206.15
05/19/2011	207.64	210.75	206.81	209.27
05/20/2011	209.94	211.62	208.08	211.03
05/23/2011	210.07	210.75	206.48	207.87
05/24/2011	207.1	210.5	207.1	209.33
05/25/2011	208.95	208.95	205.95	207.1
05/26/2011	208.61	214.15	208.26	213.46
05/27/2011	213.52	217.82	213.52	216.11
05/30/2011	216.91	217.84	213.55	214.61
05/31/2011	216.01	218.5	214.25	217.58
06/01/2011	217.61	219.13	215.7	216.42
06/02/2011	214.08	218.23	214.08	217.39
06/03/2011	219.55	221.04	212.93	213.63
06/06/2011	213.65	215.05	212.16	214.35
06/07/2011	213.39	219.44	213.39	219.04
06/08/2011	218.35	218.51	215.77	216.97
06/09/2011	216.58	218.95	216.47	218.07
06/10/2011	218.32	218.53	213.05	215.9
06/13/2011	215.61	215.61	210.53	211.58
06/14/2011	211.51	212.98	208.01	208.32
06/15/2011	208.47	210.05	205.4	205.85
06/16/2011	205.95	205.95	202.09	202.88
06/17/2011	203.74	204.19	197.77	198.58
06/20/2011	200.01	200.01	189.29	190.47
06/21/2011	191.99	195.44	191.39	193.99
06/22/2011	195.06	196.16	190.67	193.34
06/23/2011	193.51	199.48	193.36	198.98
06/24/2011	199.82	201.08	195.58	199.19
06/27/2011	198.11	201.56	197	199.22
06/28/2011	200.9	200.9	197.04	199.12
06/29/2011	200.17	202.98	199.35	202.35
06/30/2011	203.14	206.18	202.75	205.38
07/01/2011	207.32	207.32	195.83	197.03
07/04/2011	199.87	201.02	197.72	198.5
07/05/2011	198.71	198.71	192.92	193.37
07/06/2011	194.03	196.24	192.17	194.96
07/07/2011	196.12	199.99	195.5	199.03
07/08/2011	199.55	199.78	194.75	195.4
07/11/2011	195.21	196.57	193.61	195.05
07/12/2011	193.72	195.99	193.31	193.78
07/13/2011	194.99	198.8	194.55	197.83
07/14/2011	197.34	200.67	196.43	198.31
07/15/2011	198.34	200.24	197.72	199.6
07/18/2011	199.3	199.76	197.54	198.32
07/19/2011	198.3	201.47	197.95	201.03
07/20/2011	202.52	202.71	198.59	200.28
07/21/2011	200.23	200.23	196.02	196.78
07/22/2011	197.95	200.47	197.15	199.63
07/25/2011	203.9	203.9	200.96	201.8
07/26/2011	203.04	203.47	198.73	199.21
07/27/2011	200.01	200.01	196.39	196.78
07/28/2011	195.44	195.44	190.5	191.4
07/29/2011	192.01	193.67	188.16	189.26
08/01/2011	191.55	191.55	187.75	189.92
08/02/2011	189.16	191.76	187.1	191.39
08/03/2011	188.98	191.14	188.15	188.59
08/04/2011	189.27	190.1	185.16	185.69
08/05/2011	182.75	182.75	178.07	181.04
08/08/2011	177.54	182.04	175.32	178.44
08/09/2011	172.12	178.07	172.12	174.93
08/10/2011	179.52	180.58	174.87	176.64
08/11/2011	175.63	179.43	174.87	176.51
08/12/2011	178.98	178.98	173.27	173.93
08/16/2011	173.72	176.53	172.51	173.53
08/17/2011	173.84	177.01	171.67	172.58
08/18/2011	173.2	173.72	168.47	169.43
08/19/2011	167.11	168.92	164.88	167.45
08/22/2011	167.09	173.69	165.86	173.04
08/23/2011	173.8	176.47	170.87	174.92
08/24/2011	174.64	175.89	172.81	174.02
08/25/2011	174.09	175.78	171.49	172.24
08/26/2011	171.67	172.83	162.75	164.44
08/29/2011	167.12	173.7	166.49	172.59
08/30/2011	174.87	182.02	174.64	178.89
09/02/2011	182.11	186	180.45	184.11
09/05/2011	181.61	182.64	178.97	180.32
09/06/2011	179.03	188.7	177.49	187.78
09/07/2011	188.35	192.81	188.28	190.52
09/08/2011	190.52	196.35	186.18	194.86
09/09/2011	194.79	196.25	188.28	188.75
09/12/2011	185.23	188	181.78	184.31
09/13/2011	185.88	188.52	182.12	185.21
09/14/2011	186.04	189.67	184.06	188.67
09/15/2011	190.41	191.69	185.96	191.16
09/16/2011	194.3	194.3	187.67	188.73
09/19/2011	188.58	189.53	186.43	187.79
09/20/2011	188.12	195.2	186.59	194.71
09/21/2011	194.5	194.5	190.25	191.46
09/22/2011	188.34	189.24	178.29	179.75
09/23/2011	176.9	181.18	174.66	176.15
09/26/2011	175.83	176.17	170.88	173.54
09/27/2011	176.92	183.03	176.47	182.23
09/28/2011	182.81	184.31	180.37	182.23
09/29/2011	180.7	185.78	179.31	184.63
09/30/2011	183.67	188.1	181.15	184.78
10/03/2011	180.86	182.84	179.23	180.17
10/04/2011	179.21	180.76	174.92	176.37
10/05/2011	176.59	177.81	174.12	175.32
10/07/2011	179.83	184.7	179.41	183.53
10/10/2011	183.84	189.93	183.83	189.55
10/11/2011	190.87	192.33	188.01	189.04
10/12/2011	189.59	194.73	188.82	194.22
10/13/2011	194.3	196.12	192.49	193.59
10/14/2011	192.47	198.8	192.35	198.16
10/17/2011	198.18	198.6	189.99	190.59
10/18/2011	188.58	188.9	185.46	187.42
10/19/2011	188.7	193.15	188.38	192.7
10/20/2011	190.83	192.22	187.9	191.71
10/21/2011	192.01	194.11	189.98	191.04
10/24/2011	193.84	195.21	192.82	193.5
10/25/2011	195.44	201.37	192.5	200.23
10/26/2011	197.62	198.19	195.84	196.41
10/28/2011	205.66	206.64	202.09	205.72
10/31/2011	205.27	205.56	199.45	200.59
11/01/2011	198.98	200.81	196.03	196.72
11/02/2011	195.44	201.37	195.44	199.28
11/03/2011	198.35	203.29	197.27	202.5
11/04/2011	206.87	206.87	199.47	201.14
11/08/2011	200.92	202.3	198.52	202
11/09/2011	203.45	204.04	196.84	197.71
11/11/2011	196.35	203.16	194.32	202.38
11/14/2011	203.76	204.81	199.55	200.4
11/15/2011	199.1	200.7	195.72	196.91
11/16/2011	196.38	196.38	191.4	193.86
11/17/2011	193.16	193.99	184.3	185.14
11/18/2011	182.94	185.6	179.89	184.72
11/21/2011	182.87	182.87	178.64	179.75
11/22/2011	180.15	183.88	179.8	181.77
11/23/2011	180.56	180.56	172.76	176.79
11/24/2011	177.15	177.84	172.16	176.73
11/25/2011	175.94	176.29	171.67	172.31
11/28/2011	174.87	179.62	174.31	179.16
11/29/2011	178.75	178.75	173.53	174.87
11/30/2011	172.97	179.05	172.15	177.89
12/01/2011	182.64	185.32	181.77	182.64
12/02/2011	182.18	186.3	179.79	185.62
12/05/2011	184.78	185.66	182.49	184.41
12/07/2011	184.47	187.32	183.6	185.11
12/08/2011	183.32	184.63	176.49	178.03
12/09/2011	175.99	175.99	172.05	172.74
12/12/2011	173.85	174.18	165.49	166.29
12/13/2011	165.47	170.52	164.81	169.68
12/14/2011	168.69	172.33	167.64	169.59
12/15/2011	167.3	172.47	165.38	171.47
12/16/2011	171.21	193.06	163.68	165
12/19/2011	164.4	169.13	163.47	168.08
12/20/2011	169.54	169.54	162.11	163.08
12/21/2011	166.18	172.29	165.2	170.98
12/22/2011	169.46	173.79	167.55	172.48
12/23/2011	173.72	175.95	169.7	170.61
12/26/2011	170.76	174.82	170.42	173.95
12/27/2011	175.09	175.71	170.37	172.13
12/28/2011	173.2	173.38	168.09	168.93
12/29/2011	167.7	168.92	161.65	162.73
12/30/2011	162.98	164.71	157.49	158.4

Menu

Create your free account now!

RELIANCE.NS: Reliance Industries Limited Historical Data

2011 Historical Chart

Average

Low

High