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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 176.4492
CLOSE 176.4853

Low

LOW 153.85

High

HIGH 201.52
DATEOPENHIGHLOWCLOSE
01/02/2012159.28162.24157.07161.51
01/03/2012162.81166.16162.37165.64
01/04/2012166.27167.08163.06163.7
01/05/2012163.44165.71158.66159.89
01/06/2012159.33165.49159.24164.02
01/09/2012163.31163.31160.57161.44
01/10/2012162.75168.92162.75168.28
01/11/2012168.67172.12167.21171.04
01/12/2012170.87172.11167.46168.44
01/13/2012169.61171.65166.43167.28
01/16/2012166.85166.85162.52162.97
01/17/2012163.67170.16163.67169.62
01/18/2012174.18180.1173.28178.24
01/19/2012180.35181.94178.77179.59
01/20/2012180.58182.87176.48181.19
01/23/2012172.65178.24172.63176.36
01/24/2012177.06180.95176.1179.15
01/25/2012180.28181.72178.93180.8
01/27/2012182.87189.24182.64187.53
01/30/2012186.04187.18181.08181.67
01/31/2012183.9187.62183.19186.78
02/01/2012187.19190.64186.52190
02/02/2012190.87192.63188.39189.55
02/03/2012189.72192.01186.44191.62
02/06/2012193.36194.18188.38190.41
02/07/2012192.47194.91190.7193.05
02/08/2012193.61197.66193.15196.22
02/09/2012195.84196.56192.6195.18
02/10/2012194.38196.35191.55192.75
02/13/2012192.26196.31192.24194.12
02/14/2012193.59195.76192.7194.04
02/15/2012195.26195.61190.42191.24
02/16/2012189.95189.95183.94185.71
02/17/2012187.91188.9185.2187.03
02/21/2012186.87194.01186.32192.82
02/22/2012193.84195.99189.75190.5
02/23/2012190.18194.27188.95191.92
02/24/2012190.52192.4186.18187.43
02/27/2012187.85188.72174.95178.63
02/28/2012180.36182.95180.05182.07
02/29/2012184.02189.24183.82187.61
03/01/2012185.56187.14183.12185.37
03/02/2012186.58186.98184.18186.09
03/05/2012185.62186.07181.55182.3
03/06/2012182.18184.92176.92177.51
03/07/2012177.51177.72171.67174.13
03/09/2012177.22178.2175.83176.88
03/12/2012180.58183.55178.23182.54
03/13/2012183.66187.88183.62187.43
03/14/2012189.27189.72184.4186.18
03/15/2012186.98187.71181.36182.1
03/16/2012178.29182.34175.4176.55
03/19/2012178.52178.98171.69172.6
03/20/2012172.83175.19171.51173.85
03/21/2012173.72176.81172.6175.56
03/22/2012175.07176.34167.32168.32
03/23/2012170.02171.32168.72170.08
03/26/2012170.04170.04166.18166.89
03/27/2012168.69168.88165.75167.11
03/28/2012166.87168.21164.69165.88
03/29/2012164.12166.8164.12165.64
03/30/2012166.75172.12166.2171.57
04/02/2012171.29171.63168.93169.28
04/03/2012170.12174.39170.12172.05
04/04/2012170.29173.04169.94170.75
04/09/2012169.16170.98167.8169.64
04/10/2012170.52170.75168.72169.76
04/11/2012168.92168.92166.02166.93
04/12/2012167.62170.43167.62169.91
04/13/2012170.53174.18168.58171.79
04/16/2012170.77172.23168.24171
04/17/2012172.53172.53169.23170.61
04/18/2012171.44172.99169.77171.12
04/19/2012172.33172.33168.81169.53
04/20/2012169.16169.38166.41167.06
04/23/2012165.92170.47165.54168.31
04/24/2012168.92169.27165.43168.03
04/25/2012167.8169.81166.42168.31
04/26/2012168.49171.21167.69170.31
04/27/2012169.45170.79168.35169.61
04/30/2012168.58170.96168.58170.32
05/02/2012170.96171.76169.15169.96
05/03/2012168.81170.17168.04168.89
05/04/2012167.64169.15165.04166.05
05/07/2012163.44165.04161.17163.6
05/08/2012164.12164.33159.78161.92
05/09/2012160.47161.91157.96158.89
05/10/2012159.38161.93157.85158.67
05/11/2012158.41160.69157.33159.37
05/14/2012159.55160.65155.11155.73
05/15/2012155.21157.27154.09155.81
05/16/2012154.29156.08153.85154.55
05/17/2012155.49157.69154.93156.61
05/18/2012154.73159.19154.29157.39
05/21/2012156.92160.17156.81158.98
05/22/2012161.06161.06157.44157.97
05/23/2012156.63157.71155.33157
05/24/2012158.64160.01156.83158.93
05/25/2012158.87158.93157.39158
05/28/2012158.18160.69158.18160.39
05/29/2012160.51162.25159.45160.43
05/30/2012159.93161.99158.9161.44
05/31/2012159.32166.65155.97161.29
06/01/2012161.69162.17154.99156.64
06/04/2012154.75159.32153.93158.35
06/05/2012159.09161.38158.89160.59
06/06/2012161.03164.12159.67163.64
06/07/2012164.82167.3163.72164.87
06/08/2012164.12167.3162.82166.8
06/11/2012167.48168.33164.15165.09
06/12/2012163.44165.95163.3165.25
06/13/2012165.09165.48162.84163.73
06/14/2012163.67164.76162.53163.75
06/15/2012164.24166.82164.24166.12
06/18/2012166.95167.89162.75164.33
06/19/2012163.89169.01163.89168.57
06/20/2012168.69169.83167.55168.56
06/21/2012167.78167.78162.39164.28
06/22/2012163.11163.41160.82162.52
06/25/2012163.25165.25162.75163.71
06/26/2012164.01165.84163.31165.38
06/27/2012166.04166.77164.12165.15
06/28/2012165.59166.36163.81164.56
06/29/2012165.75169.36165.75168.66
07/02/2012168.12169.33166.9168.56
07/03/2012169.14169.76167.16168.32
07/04/2012169.15169.15166.6167.84
07/05/2012168169.7167.33168.85
07/06/2012168.69168.69166.75167.97
07/09/2012166.64167.73165.97167.28
07/10/2012167.2169.61167.05169.08
07/11/2012167.65168.37165.04165.87
07/12/2012165.01166.82163.92164.85
07/13/2012164.58166.07163.44164.24
07/16/2012164.58165.53163.45164.66
07/17/2012165.68166.4163.96164.43
07/18/2012164.12165162.8163.62
07/19/2012164.63166.84164.12166.36
07/20/2012165.11166.6163.91165.19
07/23/2012163.44165.91163.05164.35
07/24/2012164.81166.15164.2165.61
07/25/2012164.67165.62162.79164.41
07/26/2012164.79164.79161.53162.33
07/27/2012164.35166.13163.7164.81
07/30/2012165.27167.28165166.77
07/31/2012167.23170.55164.81169.97
08/01/2012169.21171.64168.83170.69
08/02/2012169.63170.89168.41169.05
08/03/2012168.01170.98166.99169.73
08/06/2012170.99180.44170.99179.68
08/07/2012179.68181.94177.78179.15
08/08/2012179.45182.64178.88180.76
08/09/2012180.33182.04177.53178.33
08/10/2012177.76180.35176.96178.77
08/13/2012178.18180.58178.18180.16
08/14/2012180.1183.32179.89182.76
08/16/2012183.34187.86182.66186.56
08/17/2012186.96188.56185.07186.55
08/21/2012186.52188.33185.68186.12
08/22/2012184.97186.41184.17184.65
08/23/2012185.28185.47180.11181.61
08/24/2012180.98181.61178178.77
08/27/2012179.67182179.09179.97
08/28/2012179.86181.47177.96180.63
08/29/2012180.81182.3178.36178.79
08/30/2012178.24181175.69179.07
08/31/2012178.29179.3174.34175.19
09/03/2012175.55176173.73174.42
09/04/2012174.63178.56174.23178.2
09/05/2012177.21178.28174.68176.27
09/06/2012175.16177.06174.64175.6
09/07/2012178182.07177.95180.98
09/10/2012182.87183.63180.39181.05
09/11/2012180.47181.92179.03180.81
09/12/2012181.38182.8180.45182.43
09/13/2012182.43184.81181.56182.67
09/14/2012185.84193.31185.05192.41
09/17/2012193.86201.52193.86199.72
09/18/2012198.91199.76194.59195.58
09/20/2012192.17193.91189.32190.3
09/21/2012190.41195.37190.18194.36
09/24/2012194.3196.08190.35191.18
09/25/2012191.55193.11189.78191.95
09/26/2012191.55194.23190.6193.1
09/27/2012193.2193.84188.41189.69
09/28/2012191.32193.82190.72191.37
10/01/2012192.01192.54189.55190.52
10/03/2012190.74195.08190.7193.4
10/04/2012194.42196.33194.09194.96
10/05/2012196.56197.04155.97196.08
10/08/2012195.34195.34186.58187.3
10/09/2012188.7188.97185.86186.36
10/10/2012185.38187.96184.56186.52
10/11/2012187.21187.9184.99187.43
10/12/2012187.16188.9186.54187.19
10/15/2012187.21189.7187.21188.14
10/16/2012191.76192185.15185.71
10/17/2012186.54186.84183.22184.04
10/18/2012184.52186.52182.18185.45
10/19/2012184.63185.27182.72183.51
10/22/2012181.77186.74180.97186.43
10/23/2012185.95186.25183.96185.14
10/25/2012185.18187.14184.51185.24
10/26/2012180.58181.21178.1179.63
10/29/2012183.4186.16183.4185.43
10/30/2012185.15185.56182.67183.61
10/31/2012183.59184.55182.41184.12
11/01/2012181.72184.88180.28184.49
11/02/2012185.61186.27183.44184.68
11/05/2012183.7184.91183.29184.27
11/06/2012183.78184.56182.01184.11
11/07/2012183.32184.08182.41183.06
11/08/2012181.27182.48180.52182.09
11/09/2012181.35183.67179.44180.04
11/12/2012179.63180.44178.07179.81
11/15/2012180.32180.32177.62179.35
11/16/2012179.99181.19176.24177.19
11/19/2012177.21177.89174.03176.99
11/20/2012178.45178.45174.23174.95
11/21/2012175.21176.9173.97176.28
11/22/2012176.71176.85174.04175.06
11/23/2012175.09177.33175.09176.87
11/26/2012177.13178.17176.24176.84
11/27/2012177.61180.12176.92179.85
11/29/2012179.67183.78178.9182.48
11/30/2012181.96184.7180.58181.43
12/03/2012181.72184.47180.52183.78
12/04/2012184.27188.74184.24188.51
12/05/2012189.32191.35187.58190.32
12/06/2012191.08193.35187.9192.9
12/07/2012192.25194.23189.83190.78
12/10/2012190.78191.54187.72189.34
12/11/2012190.18191.63186.18187.45
12/12/2012188.58190.82187.29190.32
12/13/2012190.32192.24189.82190.7
12/14/2012190.75193.56189.38191.84
12/17/2012190.75193.02189.95190.67
12/18/2012190.75191.88188.81190.04
12/19/2012190.91192.71190.65191.9
12/20/2012192.46192.46189.61191.52
12/21/2012190.41190.75187.94188.64
12/24/2012188.72189.12186.43187.6
12/26/2012187.9191.07187.9189.32
12/27/2012189.79190.18186.32186.91
12/28/2012188.24193.38187.79192.07
12/31/2012192.08194.25191.28191.91