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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 194.1858
CLOSE 193.9776
Low
LOW 174.61
High
HIGH 218.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2013 | 192.92 | 193.52 | 191.8 | 192.17 |
| 01/02/2013 | 192.92 | 195.67 | 192.59 | 193.83 |
| 01/03/2013 | 193.98 | 197.04 | 193.06 | 196.75 |
| 01/04/2013 | 197.02 | 197.63 | 195.11 | 197 |
| 01/07/2013 | 197.88 | 199.1 | 194.71 | 195.8 |
| 01/08/2013 | 195.46 | 196.15 | 193.82 | 194.44 |
| 01/09/2013 | 194.84 | 196.55 | 193.99 | 194.91 |
| 01/10/2013 | 196.07 | 196.34 | 193.61 | 194.31 |
| 01/11/2013 | 194.87 | 194.98 | 191.15 | 191.99 |
| 01/14/2013 | 192.24 | 194.98 | 191.78 | 193.74 |
| 01/15/2013 | 193.42 | 194.71 | 191.55 | 193.64 |
| 01/16/2013 | 193.39 | 199.07 | 193.39 | 196.89 |
| 01/17/2013 | 197.06 | 204.25 | 196.52 | 203.44 |
| 01/18/2013 | 204.58 | 206.4 | 202.44 | 205.77 |
| 01/21/2013 | 214.43 | 218.3 | 209.85 | 210.29 |
| 01/22/2013 | 210.3 | 212.74 | 209.28 | 210.31 |
| 01/23/2013 | 210.78 | 212.31 | 209.43 | 210.99 |
| 01/24/2013 | 211.44 | 212.21 | 207.32 | 209.28 |
| 01/25/2013 | 209.44 | 209.69 | 206.89 | 208.51 |
| 01/28/2013 | 208.32 | 208.73 | 204.58 | 205.16 |
| 01/29/2013 | 204.58 | 206.18 | 201.18 | 201.8 |
| 01/30/2013 | 202.87 | 206.5 | 202.87 | 205.59 |
| 01/31/2013 | 204.96 | 205.27 | 201.86 | 202.67 |
| 02/01/2013 | 203.75 | 205.68 | 201.98 | 204.35 |
| 02/04/2013 | 204.82 | 205.95 | 202.09 | 202.68 |
| 02/05/2013 | 202.07 | 202.5 | 199.55 | 199.95 |
| 02/06/2013 | 201.26 | 201.82 | 199.05 | 200.16 |
| 02/07/2013 | 199.23 | 201.61 | 198.49 | 199.53 |
| 02/08/2013 | 198.86 | 199.78 | 195.9 | 197.39 |
| 02/11/2013 | 197.72 | 200.01 | 196.72 | 198.5 |
| 02/12/2013 | 198.55 | 201.23 | 197.77 | 200.11 |
| 02/13/2013 | 202.07 | 202.98 | 199.44 | 200.92 |
| 02/14/2013 | 201.15 | 201.94 | 194.52 | 195.68 |
| 02/15/2013 | 195.42 | 195.99 | 190.66 | 193.34 |
| 02/18/2013 | 193.84 | 195.35 | 192.74 | 193.72 |
| 02/19/2013 | 194.07 | 195.44 | 190.7 | 193.93 |
| 02/20/2013 | 196.11 | 200.89 | 195.8 | 199.96 |
| 02/21/2013 | 198.64 | 200.42 | 195.13 | 196.4 |
| 02/22/2013 | 196.24 | 199.32 | 196.12 | 197.18 |
| 02/25/2013 | 197.5 | 197.71 | 194.52 | 195.29 |
| 02/26/2013 | 194.23 | 194.23 | 187.15 | 188.24 |
| 02/27/2013 | 189.72 | 192.23 | 189.07 | 190.02 |
| 02/28/2013 | 191.37 | 191.91 | 184.18 | 186.03 |
| 03/01/2013 | 186.52 | 187.1 | 184.12 | 185.24 |
| 03/04/2013 | 184.9 | 187.04 | 183.99 | 185.75 |
| 03/05/2013 | 187.23 | 190.74 | 187.23 | 188.89 |
| 03/06/2013 | 190.16 | 191.64 | 188.97 | 190.92 |
| 03/07/2013 | 190.01 | 192.35 | 188.36 | 191.21 |
| 03/08/2013 | 192.7 | 195.37 | 192.01 | 194.59 |
| 03/11/2013 | 194.78 | 196.72 | 192.02 | 193.04 |
| 03/12/2013 | 194.41 | 195.32 | 192.82 | 193.8 |
| 03/13/2013 | 192.51 | 195.8 | 192.06 | 193.15 |
| 03/14/2013 | 192.92 | 197.37 | 190.92 | 196.59 |
| 03/15/2013 | 197.67 | 198.73 | 191.62 | 192.84 |
| 03/18/2013 | 190.87 | 192.81 | 189.91 | 190.71 |
| 03/19/2013 | 191.23 | 191.78 | 185.59 | 188.58 |
| 03/20/2013 | 189.59 | 189.68 | 185.92 | 188.06 |
| 03/21/2013 | 188.58 | 190.36 | 183.95 | 185.75 |
| 03/22/2013 | 184.76 | 187.67 | 183.86 | 185.29 |
| 03/25/2013 | 187.58 | 188.2 | 183.38 | 184.98 |
| 03/26/2013 | 183.44 | 184.01 | 178.29 | 179.06 |
| 03/28/2013 | 179.44 | 179.65 | 174.73 | 176.67 |
| 04/01/2013 | 178.52 | 180.76 | 176.88 | 178.01 |
| 04/02/2013 | 178.34 | 182.07 | 177.91 | 181.47 |
| 04/03/2013 | 182.36 | 182.64 | 176.24 | 177.51 |
| 04/04/2013 | 176.58 | 177.83 | 174.68 | 175.45 |
| 04/05/2013 | 175.78 | 178.84 | 175.48 | 178.32 |
| 04/08/2013 | 177.86 | 181.58 | 177.84 | 180.44 |
| 04/09/2013 | 181.06 | 181.86 | 176.26 | 177.6 |
| 04/10/2013 | 178.32 | 179.2 | 176.37 | 178.16 |
| 04/11/2013 | 179.21 | 179.46 | 174.67 | 176.26 |
| 04/12/2013 | 175.32 | 178.39 | 174.87 | 177.23 |
| 04/15/2013 | 176.71 | 182.86 | 176.71 | 181.4 |
| 04/16/2013 | 182.18 | 185.15 | 179.53 | 184 |
| 04/17/2013 | 184.2 | 185.06 | 175.83 | 176.85 |
| 04/18/2013 | 177.49 | 179.48 | 176.61 | 178.66 |
| 04/22/2013 | 179.67 | 181.66 | 177.91 | 180.52 |
| 04/23/2013 | 180.92 | 184.19 | 179.68 | 183.71 |
| 04/25/2013 | 184.6 | 188.95 | 184.6 | 187.36 |
| 04/26/2013 | 185.84 | 188.58 | 180.51 | 181.13 |
| 04/29/2013 | 181.29 | 182.62 | 180.23 | 181.19 |
| 04/30/2013 | 181.42 | 182.1 | 177.64 | 180.17 |
| 05/02/2013 | 179.99 | 184.47 | 179.07 | 183.53 |
| 05/03/2013 | 183.55 | 186.5 | 181.7 | 182.98 |
| 05/06/2013 | 183.37 | 188.57 | 183.37 | 187.8 |
| 05/07/2013 | 187.78 | 191.07 | 187.36 | 189.3 |
| 05/08/2013 | 189.75 | 190.39 | 187.91 | 189.64 |
| 05/09/2013 | 189.36 | 190.1 | 186.3 | 187 |
| 05/10/2013 | 186.23 | 187.55 | 184.97 | 185.83 |
| 05/13/2013 | 185.92 | 188.7 | 182.59 | 183.55 |
| 05/14/2013 | 182.99 | 184.92 | 181.86 | 182.44 |
| 05/15/2013 | 183.32 | 187.62 | 183.32 | 187.21 |
| 05/16/2013 | 186.52 | 192.88 | 186.41 | 192.16 |
| 05/17/2013 | 192.16 | 193.08 | 188.19 | 190.98 |
| 05/20/2013 | 191.42 | 195.44 | 189.44 | 189.99 |
| 05/21/2013 | 189.98 | 192.01 | 188.65 | 189.4 |
| 05/22/2013 | 189.75 | 190.64 | 185.95 | 187.15 |
| 05/23/2013 | 185.53 | 186.52 | 178.32 | 179.31 |
| 05/24/2013 | 181.36 | 181.66 | 178.11 | 179.77 |
| 05/27/2013 | 183.5 | 190.36 | 183.1 | 189.34 |
| 05/28/2013 | 189.72 | 193.59 | 188.86 | 192.79 |
| 05/29/2013 | 192.12 | 194.25 | 190.51 | 193.82 |
| 05/30/2013 | 193.15 | 193.38 | 189.72 | 191.28 |
| 05/31/2013 | 190.66 | 191.04 | 183.35 | 184.31 |
| 06/03/2013 | 183.71 | 184.09 | 179.49 | 180.1 |
| 06/04/2013 | 180.72 | 182.82 | 178.1 | 178.34 |
| 06/05/2013 | 178.41 | 183.85 | 178.41 | 183.32 |
| 06/06/2013 | 182.87 | 183.76 | 180.15 | 181.04 |
| 06/07/2013 | 181.54 | 183.32 | 178.52 | 179.12 |
| 06/10/2013 | 180.35 | 181.84 | 178.75 | 180.43 |
| 06/11/2013 | 179.09 | 180.92 | 177.22 | 179.57 |
| 06/12/2013 | 178.99 | 182.3 | 178.8 | 180.76 |
| 06/13/2013 | 178.98 | 181.24 | 178.42 | 180.53 |
| 06/14/2013 | 182 | 187.4 | 181.98 | 186.22 |
| 06/17/2013 | 186.41 | 189.24 | 185.4 | 188.71 |
| 06/18/2013 | 188.28 | 191.44 | 186.86 | 188.22 |
| 06/19/2013 | 187.9 | 190.47 | 186.27 | 190.11 |
| 06/20/2013 | 186.96 | 186.96 | 181.72 | 182.41 |
| 06/21/2013 | 182.84 | 185.23 | 179.12 | 181.23 |
| 06/24/2013 | 180.58 | 181.99 | 177.95 | 181.19 |
| 06/25/2013 | 182.8 | 187.42 | 181.72 | 183.74 |
| 06/26/2013 | 185.03 | 186.17 | 183.12 | 183.69 |
| 06/27/2013 | 186.64 | 191.31 | 186.16 | 189.72 |
| 06/28/2013 | 198.75 | 199.55 | 193.38 | 197.18 |
| 07/01/2013 | 197.04 | 202.98 | 195.59 | 202.46 |
| 07/02/2013 | 201.86 | 203.85 | 198.58 | 199.29 |
| 07/03/2013 | 196.7 | 197.35 | 193.96 | 194.49 |
| 07/04/2013 | 195 | 199 | 193.69 | 196.96 |
| 07/05/2013 | 198.03 | 202.24 | 198.03 | 201.23 |
| 07/08/2013 | 198.87 | 199.66 | 196.16 | 198.17 |
| 07/09/2013 | 198.66 | 201.56 | 198.19 | 199.96 |
| 07/10/2013 | 199.84 | 201.12 | 191.78 | 195.67 |
| 07/11/2013 | 197.72 | 199.62 | 196.41 | 198.88 |
| 07/12/2013 | 199.84 | 204.81 | 198.78 | 203.43 |
| 07/15/2013 | 202.52 | 205.7 | 202.52 | 205 |
| 07/16/2013 | 202.75 | 206.74 | 201.85 | 205.86 |
| 07/17/2013 | 206.41 | 209.82 | 206.41 | 209.14 |
| 07/18/2013 | 209.84 | 210.29 | 207.83 | 209.67 |
| 07/19/2013 | 210.08 | 212.1 | 208.71 | 211.14 |
| 07/22/2013 | 209.15 | 209.15 | 205.48 | 207.79 |
| 07/23/2013 | 208.48 | 211.44 | 207.38 | 207.91 |
| 07/24/2013 | 207.55 | 209.59 | 204.62 | 207.86 |
| 07/25/2013 | 207.08 | 208.51 | 200.57 | 203.61 |
| 07/26/2013 | 203.94 | 206.57 | 202.4 | 203.47 |
| 07/29/2013 | 202.76 | 205.42 | 201.74 | 202.46 |
| 07/30/2013 | 202.76 | 203.9 | 195.19 | 195.98 |
| 07/31/2013 | 196.27 | 201.08 | 192.6 | 199.34 |
| 08/01/2013 | 200.04 | 201.8 | 193.12 | 194.3 |
| 08/02/2013 | 196.58 | 199.31 | 194.3 | 195.98 |
| 08/05/2013 | 196.58 | 199.53 | 195.61 | 196.94 |
| 08/06/2013 | 196.23 | 197.54 | 189.76 | 192.25 |
| 08/07/2013 | 193.15 | 201.58 | 189.95 | 199.43 |
| 08/08/2013 | 198.26 | 199.43 | 195.93 | 197.87 |
| 08/12/2013 | 198.64 | 199.52 | 192.11 | 193.3 |
| 08/13/2013 | 192.7 | 196.57 | 190.87 | 194.96 |
| 08/14/2013 | 195.67 | 198.41 | 193.71 | 197.72 |
| 08/16/2013 | 197.72 | 198.18 | 186.79 | 188.97 |
| 08/19/2013 | 188.12 | 190.64 | 184.59 | 187.5 |
| 08/20/2013 | 185.4 | 189.91 | 184.02 | 188.66 |
| 08/21/2013 | 190.41 | 190.8 | 178.34 | 179.12 |
| 08/22/2013 | 178.85 | 184.84 | 176.97 | 184.26 |
| 08/23/2013 | 186 | 188.51 | 184.81 | 187.32 |
| 08/26/2013 | 188.01 | 190.06 | 184.79 | 188.03 |
| 08/27/2013 | 186.07 | 188.56 | 182.87 | 183.61 |
| 08/28/2013 | 181.75 | 187.11 | 174.61 | 185.56 |
| 08/29/2013 | 186.52 | 195.07 | 185.72 | 193.21 |
| 08/30/2013 | 192.88 | 196.58 | 189.34 | 195.18 |
| 09/02/2013 | 195.03 | 203.44 | 195.03 | 202.7 |
| 09/03/2013 | 203.03 | 203.83 | 189.34 | 189.95 |
| 09/04/2013 | 190.58 | 197.62 | 190.41 | 194.15 |
| 09/05/2013 | 197.27 | 198.81 | 194.55 | 197.16 |
| 09/06/2013 | 198.87 | 199.67 | 192.35 | 198.41 |
| 09/10/2013 | 199.53 | 204.25 | 198.01 | 203.52 |
| 09/11/2013 | 203.21 | 204.1 | 199.82 | 202.92 |
| 09/12/2013 | 202.98 | 205.95 | 199.13 | 200.1 |
| 09/13/2013 | 198.41 | 202 | 198.19 | 199.55 |
| 09/16/2013 | 202.51 | 202.91 | 195.21 | 196.98 |
| 09/17/2013 | 195.75 | 197.5 | 194.89 | 196.16 |
| 09/18/2013 | 196.7 | 200.01 | 195.85 | 199.31 |
| 09/19/2013 | 202.99 | 204.8 | 201.28 | 203.58 |
| 09/20/2013 | 202.52 | 205.95 | 198.98 | 201.59 |
| 09/23/2013 | 199.34 | 201.38 | 197.72 | 199.86 |
| 09/24/2013 | 199.32 | 202.19 | 198.44 | 199.92 |
| 09/25/2013 | 199.42 | 199.99 | 192.51 | 194.08 |
| 09/26/2013 | 193.53 | 194.33 | 190.92 | 191.61 |
| 09/27/2013 | 192.47 | 195.32 | 191.32 | 191.99 |
| 09/30/2013 | 190.19 | 193.04 | 187.23 | 187.99 |
| 10/01/2013 | 188.88 | 189.7 | 186.91 | 187.77 |
| 10/03/2013 | 188.22 | 194.04 | 188.22 | 193.6 |
| 10/04/2013 | 192.14 | 196.51 | 191.55 | 195.3 |
| 10/07/2013 | 193.75 | 194.84 | 191.1 | 192.94 |
| 10/08/2013 | 194.23 | 195.37 | 191.83 | 193.14 |
| 10/09/2013 | 192 | 198.33 | 191.44 | 196.79 |
| 10/10/2013 | 196.35 | 197.22 | 193.85 | 196.58 |
| 10/11/2013 | 197.72 | 198.41 | 195.28 | 197.35 |
| 10/14/2013 | 197.72 | 200.01 | 197.31 | 198.94 |
| 10/15/2013 | 205.11 | 205.42 | 197.5 | 198.36 |
| 10/17/2013 | 198.87 | 202.98 | 197.64 | 201.23 |
| 10/18/2013 | 201.52 | 207.55 | 201.52 | 207.02 |
| 10/21/2013 | 207.02 | 209.27 | 204.84 | 208.74 |
| 10/22/2013 | 207.42 | 208.23 | 205.15 | 206.68 |
| 10/23/2013 | 206.91 | 207.83 | 202.9 | 204.98 |
| 10/24/2013 | 203.91 | 208.24 | 201.46 | 202.18 |
| 10/25/2013 | 202.09 | 204.08 | 201 | 202.75 |
| 10/28/2013 | 202.98 | 206.83 | 202.95 | 203.61 |
| 10/29/2013 | 203.23 | 206.63 | 202.04 | 204.99 |
| 10/30/2013 | 204.92 | 206.39 | 204.51 | 205.3 |
| 10/31/2013 | 205.72 | 209.84 | 204.81 | 209.09 |
| 11/01/2013 | 208.03 | 211.79 | 206.49 | 207.61 |
| 11/05/2013 | 206.49 | 210.69 | 206.49 | 207.94 |
| 11/06/2013 | 208.01 | 210.27 | 204.57 | 205.4 |
| 11/07/2013 | 205.5 | 207.05 | 201.63 | 202.5 |
| 11/08/2013 | 202.52 | 202.98 | 199.13 | 200.23 |
| 11/11/2013 | 199.78 | 201.63 | 196.63 | 197.47 |
| 11/12/2013 | 197.72 | 199.23 | 194.34 | 194.89 |
| 11/13/2013 | 194.27 | 196.9 | 192.49 | 193.02 |
| 11/14/2013 | 194.58 | 197.5 | 194.39 | 194.67 |
| 11/18/2013 | 196.15 | 200.64 | 195.7 | 199.95 |
| 11/19/2013 | 200.01 | 202.27 | 200.01 | 200.78 |
| 11/20/2013 | 199.98 | 201.84 | 195.9 | 197.15 |
| 11/21/2013 | 196.56 | 196.58 | 192.8 | 193.75 |
| 11/22/2013 | 194.52 | 195.77 | 191.8 | 192.87 |
| 11/25/2013 | 193.69 | 195.86 | 192.94 | 194.68 |
| 11/26/2013 | 194.41 | 195.85 | 191.45 | 192.3 |
| 11/27/2013 | 193.04 | 194.18 | 190.92 | 191.54 |
| 11/28/2013 | 192.72 | 195.76 | 192.72 | 193.83 |
| 11/29/2013 | 194.51 | 195.78 | 193.98 | 195.03 |
| 12/02/2013 | 194.98 | 197.26 | 194.82 | 195.51 |
| 12/03/2013 | 195.44 | 197.84 | 194.44 | 197.02 |
| 12/04/2013 | 196.79 | 198.3 | 195.03 | 195.68 |
| 12/05/2013 | 199.32 | 200.47 | 198.42 | 199.1 |
| 12/06/2013 | 198.9 | 199.93 | 196.86 | 198.11 |
| 12/09/2013 | 201.63 | 202.98 | 200.28 | 200.91 |
| 12/10/2013 | 200.81 | 203.14 | 200.81 | 202.22 |
| 12/11/2013 | 201.72 | 202.28 | 199.44 | 201.75 |
| 12/12/2013 | 200.7 | 201.15 | 198.41 | 198.91 |
| 12/13/2013 | 198.18 | 198.43 | 196.04 | 197.66 |
| 12/16/2013 | 196.58 | 197.1 | 192.74 | 193.16 |
| 12/17/2013 | 194 | 194.96 | 191.27 | 191.83 |
| 12/18/2013 | 191.83 | 197.46 | 191.83 | 196.57 |
| 12/19/2013 | 197.59 | 197.59 | 192.86 | 195.22 |
| 12/20/2013 | 199.32 | 205.27 | 197.06 | 204.62 |
| 12/23/2013 | 205.5 | 207.78 | 203.44 | 204.87 |
| 12/24/2013 | 204.92 | 206.87 | 204.6 | 205.28 |
| 12/26/2013 | 204.47 | 205.72 | 201.63 | 202.88 |
| 12/27/2013 | 203.12 | 204.33 | 200.44 | 200.89 |
| 12/30/2013 | 201.38 | 203.4 | 200.2 | 202.78 |
| 12/31/2013 | 202.98 | 205.32 | 202.78 | 204.63 |