RELIANCE.NS: Reliance Industries Limited Historical Data

2018 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 475.9698

CLOSE 475.997

Low

LOW 398.19

High

HIGH 607.57

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	421.83	421.83	414.88	415.91
01/02/2018	417.39	420.39	414.38	416.55
01/03/2018	422.88	423.34	417.42	418.22
01/04/2018	419.75	421.42	418.63	420.73
01/05/2018	421.42	423.75	420.71	422.08
01/08/2018	423.38	425.62	422.19	424.5
01/09/2018	424.32	431.52	422.42	430.17
01/10/2018	431.11	433.12	427.68	430.81
01/11/2018	430.56	430.95	427.45	428.71
01/12/2018	431.11	435.59	428.94	433.85
01/15/2018	434.31	438.19	432.11	433.92
01/16/2018	433.26	433.26	420.59	421.94
01/17/2018	423.34	424.71	414.65	422.65
01/18/2018	424.71	424.98	418.35	420.46
01/19/2018	421.96	427.18	421.55	425.76
01/22/2018	433.39	445.42	429.74	444.14
01/23/2018	445.74	453.03	445.74	449.51
01/24/2018	448.82	448.82	440.09	441.78
01/25/2018	442.49	444.37	437.12	441.58
01/29/2018	441.71	446.79	438.56	440.94
01/30/2018	441.53	441.53	433.85	434.49
01/31/2018	434.31	440.94	430.44	439.47
02/01/2018	440.37	444.64	428.18	431.5
02/02/2018	427.45	431.54	411.91	413.44
02/05/2018	408.71	417.16	403.13	412.43
02/06/2018	400.93	410.54	398.19	407.84
02/07/2018	412.62	413.92	406.88	408.89
02/08/2018	410.49	416.32	407.95	413.53
02/09/2018	406.42	412.36	405.05	410.47
02/12/2018	412.82	419.77	412.39	418.54
02/14/2018	421.96	430.88	421.05	426.83
02/15/2018	428.66	432.37	424.32	427.75
02/16/2018	429.55	430.93	419.72	421.19
02/19/2018	421.05	426.08	417.64	423.79
02/20/2018	424.71	424.96	420.04	421.1
02/21/2018	425.16	426.31	421.58	424.87
02/22/2018	421.51	425.62	420.59	422.58
02/23/2018	423.06	428.82	421.85	427.11
02/26/2018	429.28	431.98	428.18	429.14
02/27/2018	429.28	436.96	428.98	434.54
02/28/2018	432.46	437.55	431.2	436.39
03/01/2018	434.19	438.83	432.46	433.58
03/05/2018	431.11	434.38	421.32	422.47
03/06/2018	424.71	428	413.78	416.41
03/07/2018	415.68	415.68	405.99	406.76
03/08/2018	410.38	418.08	408.39	416.68
03/09/2018	418.26	420.3	416.5	417.44
03/12/2018	420.59	426.58	419.47	425.3
03/13/2018	426.03	427.91	421.21	426.01
03/14/2018	424.62	426.1	420.23	424.73
03/15/2018	422.88	424.91	416.02	416.84
03/16/2018	415.56	415.88	405.07	411.47
03/19/2018	411.91	414.6	407.79	409.39
03/20/2018	408.39	413.28	405.53	406.79
03/21/2018	409.1	412.52	408.39	410.03
03/22/2018	409.62	416.91	409.51	415.18
03/23/2018	407.15	411.45	406.47	408.66
03/26/2018	408.68	413.42	408.02	411.95
03/27/2018	414.74	416.36	410.08	411.36
03/28/2018	409.53	409.55	402.31	403.54
04/02/2018	408.25	411.88	405.28	408.23
04/03/2018	407.34	412.23	404.71	411.24
04/04/2018	413.6	416.84	407.82	409.12
04/05/2018	413.78	416.02	413.05	415.2
04/06/2018	415.11	419.91	413.74	416.48
04/09/2018	417.19	420.14	417.19	418.76
04/10/2018	419.86	422.38	417.92	419.24
04/11/2018	421.42	426.42	418.79	425.55
04/12/2018	425.1	428.2	422.51	424.57
04/13/2018	426.4	430.51	424.57	429.21
04/16/2018	427.2	429.74	424.48	428.39
04/17/2018	429.74	433.03	427.91	431.68
04/18/2018	432.14	433.49	427.47	428.82
04/19/2018	429.32	432.02	427.45	430.79
04/20/2018	428.82	430.58	421.14	424.2
04/23/2018	425.16	431.73	424.48	427.91
04/24/2018	427.82	446.06	427.45	443.47
04/25/2018	445.12	448.85	440.5	443.68
04/26/2018	444.82	451.68	439.91	445.9
04/27/2018	452.5	462.2	450.54	455.47
04/30/2018	448.94	453.78	438.88	440.39
05/02/2018	442.08	447.66	441.19	444.69
05/03/2018	447.06	447.06	438.54	439.61
05/04/2018	440.18	441.03	434.31	436.11
05/07/2018	438.35	444.94	437.21	443.91
05/08/2018	446.88	448.94	441.26	442.13
05/09/2018	441.58	449.99	439.91	446.51
05/10/2018	448.02	450.13	445.39	448.55
05/11/2018	448.59	453.19	446.99	452.25
05/14/2018	453.49	453.49	446.51	451.04
05/15/2018	449.42	457.17	446.49	447.54
05/16/2018	445.28	445.28	435.43	437.12
05/17/2018	438.58	438.88	430.42	432.18
05/18/2018	432.3	435.91	426.08	426.92
05/21/2018	425.51	427.77	421.55	425.78
05/22/2018	426.6	426.99	422.88	423.68
05/23/2018	423.34	423.34	415.63	417.05
05/24/2018	417.85	421.05	416.09	418.7
05/25/2018	418.76	422.15	418.06	420.96
05/28/2018	422.83	423.79	419.72	420.78
05/29/2018	421.28	424.25	418.03	419.43
05/30/2018	418.24	422.06	414.47	418.81
05/31/2018	421.05	421.64	418.1	421.21
06/01/2018	420.59	427.79	419.88	425.42
06/04/2018	426.72	431.57	425.42	430.12
06/05/2018	431.02	436.59	430.19	433.23
06/06/2018	432.94	437.05	430.95	436.32
06/07/2018	436.55	446.19	436.34	444.07
06/08/2018	441.78	451.02	439.15	450.01
06/11/2018	451.27	457.14	447.59	449.23
06/12/2018	449.58	457.17	448.16	455.86
06/13/2018	457.17	459.86	452.37	458.31
06/14/2018	456	462.56	451.41	460.8
06/15/2018	459.91	467.91	456.82	463.66
06/18/2018	461.19	466.52	460.37	464.28
06/19/2018	463.52	463.93	454.26	455.36
06/20/2018	455.34	467.64	454.81	465.97
06/21/2018	467.89	473.62	466.9	471.77
06/22/2018	470.15	470.52	461.03	462.88
06/25/2018	462.38	464.71	458.22	459.2
06/26/2018	459.91	459.91	445.85	447.54
06/27/2018	447.34	450.49	440.11	441.55
06/28/2018	439.79	442.77	429.87	432
06/29/2018	433.9	445.97	433.85	444.57
07/02/2018	444.53	444.53	437.51	439.15
07/03/2018	441.17	447.31	439.04	444.05
07/04/2018	444.27	453.51	443.91	452.64
07/05/2018	455.79	461.01	438.24	440.94
07/06/2018	441.05	449.39	440.94	446.9
07/09/2018	451.27	457.17	449.62	455.84
07/10/2018	458.42	470.2	457.17	468.92
07/11/2018	468.6	475.86	465.33	474.9
07/12/2018	477.44	502.43	476.64	494.81
07/13/2018	493.97	507	493.74	502.79
07/16/2018	502.79	506.95	490.56	492
07/17/2018	492.96	501.03	488.99	499.39
07/18/2018	502.15	504.99	492.51	499.48
07/19/2018	499.82	509.74	496.64	505.1
07/20/2018	509.01	520.48	508.32	515.98
07/23/2018	516.51	516.51	508.87	512.16
07/24/2018	512.94	515.11	506.27	507.89
07/25/2018	507.45	513.4	504.8	509.81
07/26/2018	507.5	512.71	506.45	507.75
07/27/2018	511.8	519.98	508.44	516.53
07/30/2018	516.6	529.08	515.68	526.38
07/31/2018	526.2	544.21	524.44	542.2
08/01/2018	544.21	549.93	541.92	545.1
08/02/2018	544.71	544.71	533.03	534.13
08/03/2018	537.17	541.06	534.68	538.06
08/06/2018	537.95	546.77	537.33	545.22
08/07/2018	546.27	549.24	538.08	541.38
08/08/2018	541.74	558.89	541.74	556.69
08/09/2018	558.43	563.09	554.09	556.81
08/10/2018	553.63	555.46	549.65	550.52
08/13/2018	547.48	548.58	540.69	542.98
08/14/2018	544.03	556.46	541.42	553.45
08/16/2018	550.09	555.91	546.54	548.97
08/17/2018	552.71	555.64	548.62	550.31
08/20/2018	552.21	565.42	552.1	564.55
08/21/2018	565.63	572.14	560.94	570.18
08/23/2018	569.77	582.43	566.15	580.35
08/24/2018	578.43	585.15	576.05	584.03
08/27/2018	584.9	592.42	584.6	590.43
08/28/2018	592.49	604.83	592.03	603
08/29/2018	601.77	607.57	589.84	591.66
08/30/2018	591.39	593.01	580.81	582.64
08/31/2018	580.6	580.6	565.33	567.64
09/03/2018	569.17	575.07	560.51	561.93
09/04/2018	564.67	573.65	561.86	567.78
09/05/2018	568.03	572.67	552.49	560.94
09/06/2018	562.38	578.64	560.19	576.67
09/07/2018	578.27	585.79	573.52	584.53
09/10/2018	582.89	583.8	571.5	574.13
09/11/2018	575.57	579.87	564.26	565.83
09/12/2018	572.28	575.44	561.79	572.6
09/14/2018	575.76	583.16	570.38	572.9
09/17/2018	571.8	571.8	558.47	560.44
09/18/2018	560.49	566.61	555.16	556.44
09/19/2018	559.57	559.57	549.06	553.51
09/21/2018	557.29	565.7	541.06	556.6
09/24/2018	555.21	566.84	550.66	563.25
09/25/2018	564.83	569.17	546.31	562.59
09/26/2018	566.43	573.26	561.01	572.1
09/27/2018	573.74	577.4	565.74	573.17
09/28/2018	575.98	581.38	570.22	575.09
10/01/2018	574.98	574.98	550.43	563.09
10/03/2018	562.09	566.7	548.62	550.93
10/04/2018	543.8	544.21	505.63	513.05
10/05/2018	502.65	509.88	474.61	479.5
10/08/2018	480.02	510.65	468.85	507.18
10/09/2018	512.78	513.53	494.29	498.33
10/10/2018	500.09	510.13	495.71	503.84
10/11/2018	486.43	509.63	476.82	497.31
10/12/2018	505.15	516.14	503.75	515.02
10/15/2018	516.55	524.32	511.18	521.06
10/16/2018	523.91	533.7	521.17	532.05
10/17/2018	539	539.16	521.17	526.34
10/19/2018	502.88	507.91	489.28	503.48
10/22/2018	507.45	509.65	483.38	485.81
10/23/2018	481.28	486.75	477.12	482.17
10/24/2018	491.41	491.89	471.52	478.08
10/25/2018	473.62	475.75	464.66	471.25
10/26/2018	472.21	483.22	467.22	477.69
10/29/2018	478.2	500.07	478.2	497.31
10/30/2018	496.25	496.25	480.98	483.22
10/31/2018	484.14	487.27	478.65	485.17
11/01/2018	488.21	488.21	480.02	482.88
11/02/2018	487.8	494.2	486.04	491.41
11/05/2018	490.75	499.55	486.88	498.45
11/06/2018	500.14	508.37	499.04	504.76
11/07/2018	509.74	509.74	505.95	507.77
11/09/2018	505.74	509.19	496.03	499.89
11/12/2018	501.83	502.33	491.25	493.74
11/13/2018	491	504.25	489.19	502.63
11/14/2018	505.19	508.67	496.25	501.95
11/15/2018	501.49	504.25	496.71	501.44
11/16/2018	501.95	516.58	501.56	515.41
11/19/2018	517.92	526.52	517.06	525.74
11/20/2018	523.46	528.44	516.6	519.98
11/21/2018	520.03	523.68	506.11	508.78
11/22/2018	509.51	514.47	502.93	504.19
11/26/2018	507	510.88	501.69	507.34
11/27/2018	506.49	516.6	505.37	515.78
11/28/2018	517.72	529.28	514.91	526.95
11/29/2018	530.77	539.41	530.31	534.2
11/30/2018	535.94	542.2	531.36	533.76
12/03/2018	537.12	537.12	525.06	528.69
12/04/2018	529.4	529.4	522.18	526.79
12/05/2018	522.88	529.76	520.85	528.1
12/06/2018	525.28	525.28	511.23	513.7
12/07/2018	516.35	519.78	506.7	518.34
12/10/2018	507.45	509.42	495.16	498.43
12/11/2018	487.34	503.84	482.31	501.76
12/12/2018	502.43	509.05	497.28	507.68
12/13/2018	515.68	515.68	500.62	506.11
12/14/2018	504.3	509.69	499.13	508.46
12/17/2018	510.17	517.97	508.14	516.55
12/18/2018	513.53	520.71	512.25	519.52
12/19/2018	521.86	524.51	518.06	519.71
12/20/2018	512.48	517.74	510.27	515.89
12/21/2018	514.31	517.17	501.05	502.97
12/24/2018	503.29	504.35	496.73	497.92
12/26/2018	496.39	502.88	487.18	502.13
12/27/2018	506.17	515.23	504.71	512.12
12/28/2018	514.54	519	512.57	514.56
12/31/2018	517.03	518.36	510.29	512.6

Menu

Create your free account now!

RELIANCE.NS: Reliance Industries Limited Historical Data

2018 Historical Chart

Average

Low

High