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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 338.2062
CLOSE 338.0903

Low

LOW 231.51

High

HIGH 438.65
DATEOPENHIGHLOWCLOSE
01/02/2017247.78249.16245.12248.04
01/03/2017249.12250.76247.12249.02
01/04/2017249.82249.84243.28243.93
01/05/2017244.81246.85244.3246.28
01/06/2017245.54248.01245.29245.72
01/09/2017246.18248.24244.81246.34
01/10/2017246.87250.16246.87249.12
01/11/2017250.3250.46247.78248.25
01/12/2017248.47249.24246.82247.62
01/13/2017247.91250.87247.91249.25
01/16/2017249.14250.06245.49246.01
01/17/2017243.44244.13237.38238.01
01/18/2017238.32239.56235.15236.02
01/19/2017236.62238.94235.67236.29
01/20/2017236.34237.14234.05234.48
01/23/2017233.57235.67231.51232.22
01/24/2017232.47235.17232.47234.82
01/25/2017235.9236.06232.27232.54
01/27/2017233.21235.19232.93234.32
01/30/2017234.29239.2234.25238.82
01/31/2017239.29240.88237.8238.92
02/01/2017239.12240.22236.63239.93
02/02/2017240.01240.2237.33238.53
02/03/2017239.1240.12235.46236.28
02/06/2017237.04238.85235.91238.1
02/07/2017238.18238.26234.8235.65
02/08/2017235.65237.33233.61234.33
02/09/2017234.98236.36234.71236.07
02/10/2017236.58236.71234.42235.47
02/13/2017236.13236.36233.61235.41
02/14/2017236.58240.68235.42239.97
02/15/2017240.68241.73238.93240.31
02/16/2017240.6244.46240.6244.01
02/17/2017243.78246.46241.94245.84
02/20/2017244.71246.61243.78245.82
02/21/2017245.77249.37245.28248.74
02/22/2017249.84276.96249.61276.01
02/23/2017277.41279.33269.58270.36
02/27/2017272.13287.28272.09283.19
02/28/2017281.61285.27280.81283
03/01/2017283.47284.45281.16282.19
03/02/2017282.96286.8280.48282.7
03/03/2017283.8294.37283.8287.68
03/06/2017290.07299.9289.21298.38
03/07/2017301.47303.33296.28298.29
03/08/2017298.92298.92293.98295.15
03/09/2017294.87296.7292.93294.13
03/10/2017294.93296.24288.29292.96
03/14/2017301.44301.5293.79294.76
03/15/2017295.11300.88294.96298.29
03/16/2017299.44299.54295.7296.62
03/17/2017298.99301.72296.71297.32
03/20/2017298.53298.59292.21292.77
03/21/2017293.09293.48287.85288.88
03/22/2017286.19289.36284.94287.95
03/23/2017288.73292.03287.56291.05
03/24/2017291.24295.33289.95294.13
03/27/2017290.55292.3285.09285.98
03/28/2017287.56288.93283.92284.76
03/29/2017286.12288.01281.92287.25
03/30/2017286.87291.39286.41290.45
03/31/2017289.39305.76289.39301.94
04/03/2017306.76315.56305.63314.22
04/05/2017318.92324.13315.47323.45
04/06/2017322.07331.19320.52328.82
04/07/2017324.89327.79320.6321.53
04/10/2017322.3325.71314.83315.75
04/11/2017317.24320.12313.18313.7
04/12/2017316.08316.92308.85309.5
04/13/2017309.5313.94307.98311.97
04/17/2017312.02319312.02318.15
04/18/2017320.01322.3312.47313.2
04/19/2017312.93316.03310.31312.88
04/20/2017315.22317311.81313.06
04/21/2017315.56324.82315.11320.59
04/24/2017322.09328.02320.06323.99
04/25/2017333.73335.5325.98327.51
04/26/2017328.02329.17320.61323.78
04/27/2017323.9325.54320.52322.19
04/28/2017322.25324.66317.96318.92
05/02/2017320.47320.47312.31313.28
05/03/2017314.74315.62312.02313.18
05/04/2017314.3315.35309.51310.4
05/05/2017311.24312.55302.87303.62
05/08/2017304.02306.19301.35302.05
05/09/2017302.64304.85301.79304.1
05/10/2017305.11311.7304.16310.67
05/11/2017311.81313.1308.96310.77
05/12/2017310.88311.79307.23308.69
05/15/2017310.05310.05304.82307.24
05/16/2017307.68314.74306.53310.03
05/17/2017309.27312.23308.07309.3
05/18/2017306.36308.59302.67303.41
05/19/2017304.7305.32299.44301.47
05/22/2017303.22304.84300.63302.68
05/23/2017303.03303.98297.62298.43
05/24/2017298.87300.29296.04296.63
05/25/2017297.16299.99296.35297.72
05/26/2017298.06307.31297.16305.68
05/29/2017305.62312.12305.3310.16
05/30/2017309.94311.95308.24310.72
05/31/2017312.47312.69305.34306.46
06/01/2017304.63306.3302.42303.62
06/02/2017305.16306301.04302.82
06/05/2017303.16306.53300.78303.87
06/06/2017304.92304.92299.67300.08
06/07/2017299.72306.76299.22306.07
06/08/2017306.3307.4303.57304.4
06/09/2017307.47309.26304.24305.32
06/12/2017303.23303.96301.04301.6
06/13/2017301.87303.33299.67300.44
06/14/2017300.79310.87300.79310.3
06/15/2017310.87318.87310.67316.35
06/16/2017317.52319.06313317.46
06/19/2017317.78323.63317.78322.13
06/20/2017322.07325.07321.72322.84
06/21/2017321.8326.42320.99325.05
06/22/2017326.75330.39326.35327.48
06/23/2017328.25329.62327.01328.21
06/27/2017327.33329.85325.73328.51
06/28/2017329.15329.15319319.67
06/29/2017320.02322.3317.75318.35
06/30/2017318.19318.28314.31315.44
07/03/2017317.32318.8313.39315.68
07/04/2017317.73326.21317.5325.03
07/05/2017326.75330.86325.5329.77
07/06/2017331.15331.45328.7329.74
07/07/2017329.85342.36329.16340.85
07/10/2017341.75343.08340.38341.24
07/11/2017343.1343.88339.9341.58
07/12/2017342.74348.59342.3345.41
07/13/2017344.87348.59344.28347.93
07/14/2017347.45351.1346.43350.59
07/17/2017351.33356.5351.33354.7
07/18/2017353.57354.72345.39347.42
07/19/2017345.75351.56345.75350.41
07/20/2017351.96354.3348.29349.48
07/21/2017354.3363.84353.15362.3
07/24/2017365.73371.42362.3369.22
07/25/2017371.38371.44365.18366.22
07/26/2017366.69372.57365.98370.93
07/27/2017372.13372.93363.07364.54
07/28/2017363.73367.09360.7364.46
07/31/2017366.18370.03364.82369.21
08/01/2017370.93370.93363.79366.56
08/02/2017368.02373.89367.58372.41
08/03/2017371.87380.57369.63377.19
08/04/2017380.13380.13369.18370.8
08/07/2017372.96372.96368.6369.47
08/08/2017369.85370.54362.72366.32
08/09/2017366.08370.3362.3365.46
08/10/2017364.14367.25360.69362.16
08/11/2017354.52361.16350.42353.45
08/14/2017356.82362.19356.82359.57
08/16/2017359.33360.25354.35357.98
08/17/2017358.65365.2356.85358.21
08/18/2017357.5360.66355.02360.11
08/21/2017360.48362.11356.65357.6
08/22/2017359.33361.14355.69356.6
08/23/2017357.7362.66355.02361.63
08/24/2017363.45364.16357.62358.43
08/28/2017360.94361.61356.86358.09
08/29/2017357.01358.3349.73350.22
08/30/2017353.74358.6352.3357.53
08/31/2017360.02365.15359.79364.48
09/01/2017365.7369.53365.5368.04
09/04/2017369.28374364.78368.78
09/05/2017372.59373.7370.54373.18
09/06/2017371.77377.73370.94376.11
09/07/2017376.25380.59372.59374.01
09/08/2017374.88376.36371.26373.46
09/11/2017375.47378.01373.3373.92
09/12/2017376.13377.16373.5376.59
09/13/2017376.71393.12375.79388.13
09/14/2017391.24393.85384.93385.78
09/15/2017384.93389.89381.62384.84
09/18/2017388.59389.07385.44386.56
09/19/2017388388.02382.65383.38
09/20/2017391.38398.88386.35387.29
09/21/2017387.22389.37382.31384.64
09/22/2017383.97383.97371.77373.69
09/25/2017372.59378.51368.11375.59
09/26/2017375.65378.1371.31374.92
09/27/2017377.44377.48363.68365.34
09/28/2017365.57367.06356.68359.54
09/29/2017361.96362.72356.18357
10/03/2017363.45367.49359.04364.98
10/04/2017365.37377.14363.72374.35
10/05/2017377.16378.74374.26376.77
10/06/2017376.71383.72376.07382.67
10/09/2017383.56383.93378.53379.75
10/10/2017379.91387.36379.91385.48
10/11/2017386.44392.43382.19384.09
10/12/2017384.98400.84384.98398.99
10/13/2017401.99407.2399.27400.68
10/16/2017401.85407.79393.76400.84
10/17/2017401.39404.14396.45399.72
10/18/2017401.12419.63400.02418.08
10/19/2017418.67421.46412.82415.98
10/23/2017417.35431.89415.61429.62
10/24/2017433.26433.26424.34427.11
10/25/2017429.78432.43424.94429.69
10/26/2017429.74437.87425.62433.12
10/27/2017434.31437.37423.2425.1
10/30/2017426.99432.27425.44430.88
10/31/2017432432.37426.17430.12
11/01/2017433.28437.87432.37435.47
11/02/2017435.59437.28431.68432.75
11/03/2017437.03437.03429.8432.16
11/06/2017430.88430.88424.71426.31
11/07/2017426.7427.45412.84414.51
11/08/2017412.59414.19404.18405.87
11/09/2017409.05415.98407.82411.68
11/10/2017411.88411.88401.94404.07
11/13/2017404.59407.75399.33400.13
11/14/2017400.02409.16399.11405.37
11/15/2017404.36407.15401.37404
11/16/2017404.82414.19404.82413.21
11/17/2017420.11422.83415.34416.89
11/20/2017414.28422.58413.74420.98
11/21/2017423.7429.58423.11426.33
11/22/2017428.57429.12422.17425.51
11/23/2017425.62434.26423.63432.94
11/24/2017434.31438.65433.12434.81
11/27/2017433.05437.74431.57434.93
11/28/2017434.24434.93428.87431.27
11/29/2017430.58434.31430.19432.48
11/30/2017430.4430.4420.36421.3
12/01/2017422.63425.74414.97416.07
12/04/2017417.62417.76410.24412.18
12/05/2017411.93420.94409.37417.71
12/06/2017416.02425.3415.47423.63
12/07/2017425.19427.91421.96425.87
12/08/2017426.92428.34420.16421.05
12/11/2017421.71423.34417.64418.83
12/12/2017418.74424.71415.11418.58
12/13/2017419.18422.86416.34418.15
12/14/2017420.14422.83415.45421.28
12/15/2017425.62426.51419.54420.48
12/18/2017416.91426.38394.37421.05
12/19/2017422.24423.79420.59423.31
12/20/2017423.29423.98419.22419.75
12/21/2017419.88422.4416.02417.37
12/22/2017418.15421.69415.7420.78
12/26/2017422.81429.23419.75425.07
12/27/2017426.54428.59420.14422.31
12/28/2017422.99427.18420.18422.51
12/29/2017423.56426.22419.91421.07