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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 604.8387
CLOSE 604.1816
Low
LOW 494.24
High
HIGH 739.49
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 514.43 | 515.36 | 507.5 | 512.48 |
| 01/02/2019 | 509.51 | 515.23 | 503.34 | 505.81 |
| 01/03/2019 | 506.31 | 509.56 | 498.36 | 499.57 |
| 01/04/2019 | 501.69 | 504.92 | 494.24 | 502.27 |
| 01/07/2019 | 506.08 | 511.32 | 503.34 | 505.05 |
| 01/08/2019 | 505.21 | 507.43 | 501.05 | 505.01 |
| 01/09/2019 | 508.37 | 510.65 | 502.29 | 507.8 |
| 01/10/2019 | 506.43 | 507.91 | 504.25 | 506.31 |
| 01/11/2019 | 506.36 | 509.19 | 497.67 | 501.99 |
| 01/14/2019 | 500.6 | 503.11 | 496.67 | 501.42 |
| 01/15/2019 | 505.17 | 517.51 | 505.17 | 516.44 |
| 01/16/2019 | 518.88 | 523.46 | 516.76 | 519.3 |
| 01/17/2019 | 523.2 | 524.78 | 516.6 | 518.63 |
| 01/18/2019 | 525.19 | 543.98 | 519 | 541.44 |
| 01/21/2019 | 545.86 | 566.86 | 543.41 | 565.83 |
| 01/22/2019 | 563.62 | 570.06 | 557.56 | 564.67 |
| 01/23/2019 | 563.82 | 568.81 | 558.66 | 560.62 |
| 01/24/2019 | 560.03 | 572.92 | 557.79 | 570.29 |
| 01/25/2019 | 571.66 | 578.18 | 564.78 | 569.63 |
| 01/28/2019 | 571.69 | 574.18 | 558.84 | 562.11 |
| 01/29/2019 | 562.77 | 563.07 | 549.22 | 553.47 |
| 01/30/2019 | 555.46 | 560.03 | 544.53 | 546.63 |
| 01/31/2019 | 549.51 | 562.18 | 549.06 | 561.01 |
| 02/01/2019 | 564.14 | 573.74 | 560.97 | 571.44 |
| 02/04/2019 | 570.09 | 592.92 | 567.82 | 590.16 |
| 02/05/2019 | 590.66 | 596.33 | 584.53 | 590.45 |
| 02/06/2019 | 592.6 | 602.39 | 591.69 | 599 |
| 02/07/2019 | 599 | 604.01 | 587.96 | 589.93 |
| 02/08/2019 | 587.37 | 594.54 | 581.63 | 584.12 |
| 02/11/2019 | 583.3 | 583.34 | 571.92 | 572.94 |
| 02/12/2019 | 572.14 | 581.68 | 572.14 | 574.38 |
| 02/13/2019 | 567.01 | 572.83 | 555.66 | 560.24 |
| 02/14/2019 | 567.34 | 567.34 | 556.83 | 559.66 |
| 02/15/2019 | 562.2 | 571.41 | 555 | 568.92 |
| 02/18/2019 | 571.46 | 572.6 | 555.46 | 557.79 |
| 02/19/2019 | 556.83 | 566.75 | 553.72 | 555.96 |
| 02/20/2019 | 559.5 | 566.89 | 557.29 | 564.3 |
| 02/21/2019 | 565.06 | 575.02 | 562.02 | 570.04 |
| 02/22/2019 | 568.99 | 569.31 | 560.49 | 563.39 |
| 02/25/2019 | 565.06 | 568.26 | 558.04 | 563.37 |
| 02/26/2019 | 552.94 | 564.51 | 551.34 | 557.86 |
| 02/27/2019 | 561.42 | 569.13 | 552.71 | 559.34 |
| 02/28/2019 | 564.03 | 566.82 | 560.74 | 562.79 |
| 03/01/2019 | 565.51 | 567.96 | 558.77 | 560.51 |
| 03/05/2019 | 559.3 | 566.79 | 557.1 | 565.81 |
| 03/06/2019 | 566.79 | 582.02 | 564.65 | 578.22 |
| 03/07/2019 | 577.86 | 585.08 | 575.18 | 580.72 |
| 03/08/2019 | 578.8 | 582.64 | 576.94 | 579.28 |
| 03/11/2019 | 580.62 | 599.8 | 579.69 | 596.19 |
| 03/12/2019 | 602.04 | 609.86 | 600.83 | 608.65 |
| 03/13/2019 | 611.23 | 621.75 | 607.16 | 615.94 |
| 03/14/2019 | 617.06 | 622.66 | 610.82 | 613.31 |
| 03/15/2019 | 614.89 | 621.2 | 599.44 | 604.21 |
| 03/18/2019 | 608.49 | 620.81 | 607.57 | 617.2 |
| 03/19/2019 | 621.75 | 630.89 | 614.02 | 629.31 |
| 03/20/2019 | 629.88 | 634.55 | 623.57 | 628.81 |
| 03/22/2019 | 627.46 | 631.3 | 611.09 | 613.4 |
| 03/25/2019 | 608.31 | 611.16 | 601.95 | 605.49 |
| 03/26/2019 | 608.17 | 627.05 | 608.03 | 625.06 |
| 03/27/2019 | 629.95 | 629.95 | 614.55 | 616.83 |
| 03/28/2019 | 617.29 | 626.23 | 613.88 | 621.75 |
| 03/29/2019 | 616.04 | 619.1 | 609.32 | 612.99 |
| 04/01/2019 | 626.32 | 643.14 | 622.91 | 636.31 |
| 04/02/2019 | 639.12 | 641.45 | 630.94 | 635.32 |
| 04/03/2019 | 636.72 | 641.4 | 627.23 | 628.7 |
| 04/04/2019 | 630.43 | 632.58 | 615.92 | 618.57 |
| 04/05/2019 | 622.18 | 623.53 | 613.97 | 618.96 |
| 04/08/2019 | 619.92 | 620.6 | 605.15 | 607.69 |
| 04/09/2019 | 607.53 | 612.92 | 603.92 | 610.07 |
| 04/10/2019 | 611.67 | 616.26 | 606.43 | 608.67 |
| 04/11/2019 | 609.38 | 618.55 | 607.57 | 615.71 |
| 04/12/2019 | 617.17 | 620.33 | 611.07 | 614.02 |
| 04/15/2019 | 614.89 | 616.69 | 610.32 | 612.67 |
| 04/16/2019 | 614.89 | 621.75 | 612.6 | 614.32 |
| 04/18/2019 | 628.6 | 635.35 | 624.03 | 633.61 |
| 04/22/2019 | 621.75 | 624.95 | 613.2 | 615.05 |
| 04/23/2019 | 616.26 | 627.69 | 615.35 | 623.51 |
| 04/24/2019 | 626.46 | 637.66 | 624.6 | 635.23 |
| 04/25/2019 | 635.05 | 645.7 | 622.93 | 627.42 |
| 04/26/2019 | 628.6 | 638.18 | 626.64 | 636.74 |
| 04/30/2019 | 638.39 | 638.39 | 624.85 | 636.74 |
| 05/02/2019 | 636.38 | 646.39 | 631.85 | 642.34 |
| 05/03/2019 | 643.67 | 648.03 | 641.24 | 644.08 |
| 05/06/2019 | 639.12 | 641.31 | 630.02 | 633.13 |
| 05/07/2019 | 637.66 | 637.75 | 612.69 | 614.2 |
| 05/08/2019 | 612.6 | 612.6 | 590.75 | 594.06 |
| 05/09/2019 | 589.2 | 589.2 | 572.26 | 574.41 |
| 05/10/2019 | 578.32 | 584.12 | 569.17 | 571.98 |
| 05/13/2019 | 570.5 | 576.4 | 561.17 | 563.25 |
| 05/14/2019 | 565.29 | 580.3 | 563 | 576.24 |
| 05/15/2019 | 581.97 | 584.26 | 571.73 | 574.61 |
| 05/16/2019 | 576.01 | 581.47 | 575.16 | 578.48 |
| 05/17/2019 | 579.23 | 583.78 | 572.37 | 579.41 |
| 05/20/2019 | 600.53 | 611.55 | 595.92 | 606.16 |
| 05/21/2019 | 609.04 | 624.95 | 608.05 | 612.51 |
| 05/22/2019 | 615.19 | 621.61 | 610.36 | 612.79 |
| 05/23/2019 | 627.23 | 636.38 | 605.75 | 609.81 |
| 05/24/2019 | 616.26 | 618.91 | 601.86 | 611.16 |
| 05/27/2019 | 611.28 | 611.46 | 597.52 | 599.19 |
| 05/28/2019 | 603.37 | 610.23 | 600.42 | 605.17 |
| 05/29/2019 | 603.92 | 609.54 | 596.21 | 600.28 |
| 05/30/2019 | 601.75 | 613.52 | 601.75 | 607.92 |
| 05/31/2019 | 611.64 | 613.47 | 603.55 | 608.1 |
| 06/03/2019 | 610.32 | 625.06 | 604.01 | 621.84 |
| 06/04/2019 | 620.58 | 628.26 | 616.31 | 617.93 |
| 06/06/2019 | 622.61 | 622.61 | 603.96 | 606.82 |
| 06/07/2019 | 606.18 | 606.77 | 596.88 | 601.13 |
| 06/10/2019 | 603.87 | 606.66 | 598.93 | 603.07 |
| 06/11/2019 | 604.31 | 610.09 | 602.55 | 607.64 |
| 06/12/2019 | 610.18 | 611.87 | 605.75 | 609.01 |
| 06/13/2019 | 608.03 | 610.18 | 598.27 | 606.77 |
| 06/14/2019 | 604.33 | 605.75 | 598.61 | 602.34 |
| 06/17/2019 | 603.46 | 603.46 | 584.49 | 586.22 |
| 06/18/2019 | 584.67 | 588.81 | 580.19 | 585.63 |
| 06/19/2019 | 588.33 | 595.23 | 577.22 | 583.96 |
| 06/20/2019 | 585.17 | 594.32 | 584.26 | 592.83 |
| 06/21/2019 | 592.46 | 592.49 | 583.14 | 584.94 |
| 06/24/2019 | 581.58 | 583.55 | 574.7 | 577.13 |
| 06/25/2019 | 575.53 | 593.4 | 573.4 | 592.42 |
| 06/26/2019 | 590.2 | 596.42 | 588.08 | 591.64 |
| 06/27/2019 | 591.18 | 592.9 | 581.06 | 582.5 |
| 06/28/2019 | 583.85 | 586.48 | 570.84 | 572.88 |
| 07/01/2019 | 575.14 | 581.81 | 569.84 | 580.08 |
| 07/02/2019 | 582.41 | 585.63 | 577.54 | 584.49 |
| 07/03/2019 | 586.5 | 588.14 | 582.91 | 586.34 |
| 07/04/2019 | 585.81 | 590.2 | 585.17 | 587 |
| 07/05/2019 | 587.5 | 589.97 | 576.03 | 577.56 |
| 07/08/2019 | 575.12 | 579.73 | 570.64 | 572.4 |
| 07/09/2019 | 570.98 | 586.77 | 569.4 | 585.22 |
| 07/10/2019 | 585.2 | 589.45 | 580.01 | 584.65 |
| 07/11/2019 | 588.37 | 589.65 | 584.85 | 585.88 |
| 07/12/2019 | 586.54 | 594.32 | 584.28 | 585.4 |
| 07/15/2019 | 587.46 | 589.52 | 580.76 | 583.39 |
| 07/16/2019 | 585.15 | 591.98 | 583.82 | 591.12 |
| 07/17/2019 | 591.71 | 592.94 | 585.17 | 586.02 |
| 07/18/2019 | 586.09 | 588.1 | 575.12 | 576.88 |
| 07/19/2019 | 579.78 | 581.95 | 568.12 | 571 |
| 07/22/2019 | 571.92 | 587.23 | 561.08 | 585.4 |
| 07/23/2019 | 587.46 | 591.53 | 576.21 | 582.22 |
| 07/24/2019 | 582.2 | 584.62 | 573.08 | 575.62 |
| 07/25/2019 | 577.86 | 580.17 | 560.94 | 563 |
| 07/26/2019 | 563 | 568.03 | 553.17 | 554.91 |
| 07/29/2019 | 556.33 | 558.66 | 550.93 | 553.61 |
| 07/30/2019 | 554.98 | 557.74 | 537.6 | 539.87 |
| 07/31/2019 | 537.51 | 541.74 | 531.41 | 533.17 |
| 08/01/2019 | 531.87 | 543.21 | 525.9 | 539.57 |
| 08/02/2019 | 537.49 | 547.8 | 531.27 | 541.44 |
| 08/05/2019 | 533.51 | 533.51 | 515.68 | 522.7 |
| 08/06/2019 | 518.77 | 525.56 | 512.94 | 515.82 |
| 08/07/2019 | 515 | 520.51 | 504.3 | 507.18 |
| 08/08/2019 | 506.7 | 529.4 | 500.73 | 526.82 |
| 08/09/2019 | 531.16 | 537.4 | 526.79 | 531.27 |
| 08/13/2019 | 563.75 | 595.6 | 560.49 | 582.77 |
| 08/14/2019 | 596.14 | 596.35 | 585.33 | 588.94 |
| 08/16/2019 | 590.29 | 590.57 | 581.97 | 584.26 |
| 08/19/2019 | 585.65 | 592.85 | 585.17 | 590.93 |
| 08/20/2019 | 589.65 | 590.93 | 581.79 | 583.32 |
| 08/21/2019 | 583.18 | 584.56 | 579 | 581.04 |
| 08/22/2019 | 581.04 | 581.06 | 566.38 | 569.97 |
| 08/23/2019 | 566.43 | 587 | 560.71 | 583.28 |
| 08/26/2019 | 591.57 | 591.57 | 575.57 | 579.14 |
| 08/27/2019 | 587.46 | 587.46 | 576.58 | 582.82 |
| 08/28/2019 | 582.32 | 585.63 | 574.22 | 577.54 |
| 08/29/2019 | 574.41 | 576.14 | 564.74 | 567.69 |
| 08/30/2019 | 569.4 | 573.47 | 558.2 | 570.8 |
| 09/03/2019 | 567.91 | 568.26 | 548.6 | 551.53 |
| 09/04/2019 | 548.85 | 551 | 542.22 | 549.13 |
| 09/05/2019 | 551.71 | 554.63 | 545.54 | 547.96 |
| 09/06/2019 | 549.97 | 561.86 | 546.43 | 558.89 |
| 09/09/2019 | 558.04 | 563.69 | 554.61 | 558.75 |
| 09/11/2019 | 558.89 | 566.89 | 558.89 | 564.33 |
| 09/12/2019 | 564.6 | 567.09 | 551.21 | 553.33 |
| 09/13/2019 | 554.09 | 561.63 | 551.75 | 560.3 |
| 09/16/2019 | 543.57 | 557.33 | 542.24 | 553.51 |
| 09/17/2019 | 553.63 | 553.63 | 545.63 | 547.43 |
| 09/18/2019 | 550.86 | 556.05 | 547.32 | 551.21 |
| 09/19/2019 | 552.19 | 553.03 | 536.1 | 539.02 |
| 09/20/2019 | 543.09 | 580.56 | 536.85 | 573.45 |
| 09/23/2019 | 582.5 | 585.63 | 564.6 | 566.52 |
| 09/24/2019 | 568.53 | 593.77 | 568.14 | 584.58 |
| 09/25/2019 | 587 | 592.03 | 580.08 | 584.97 |
| 09/26/2019 | 590.66 | 593.77 | 586.77 | 592.85 |
| 09/27/2019 | 590.89 | 601.17 | 587 | 598.45 |
| 09/30/2019 | 598.89 | 610.66 | 596.85 | 609.06 |
| 10/01/2019 | 611.23 | 613.52 | 591.25 | 596.56 |
| 10/03/2019 | 587.92 | 601.04 | 585.77 | 599.37 |
| 10/04/2019 | 603.41 | 607.39 | 596.08 | 598.02 |
| 10/07/2019 | 598.02 | 603.83 | 595.09 | 598.93 |
| 10/09/2019 | 598.29 | 608.01 | 590.89 | 605.63 |
| 10/10/2019 | 605.75 | 625.86 | 603.92 | 623 |
| 10/11/2019 | 623.44 | 624.31 | 611.03 | 618.36 |
| 10/14/2019 | 624.01 | 624.01 | 617.56 | 620.83 |
| 10/15/2019 | 622.89 | 626.32 | 619.14 | 623.64 |
| 10/16/2019 | 626.27 | 630.73 | 623.44 | 627.39 |
| 10/17/2019 | 628.6 | 639.58 | 627.23 | 638.43 |
| 10/18/2019 | 641.86 | 652.79 | 639.44 | 647.51 |
| 10/22/2019 | 651.46 | 656.88 | 641.56 | 646.5 |
| 10/23/2019 | 647.48 | 651.9 | 632.33 | 636.56 |
| 10/24/2019 | 640.49 | 658.96 | 633.88 | 656.7 |
| 10/25/2019 | 658.82 | 658.98 | 645.18 | 654.3 |
| 10/27/2019 | 658.78 | 660.61 | 653.75 | 655.69 |
| 10/29/2019 | 660.83 | 676.61 | 659.28 | 670.69 |
| 10/30/2019 | 676.61 | 678.69 | 667.6 | 676.19 |
| 10/31/2019 | 678.43 | 681.02 | 668.24 | 669.45 |
| 11/01/2019 | 665.18 | 668.29 | 658.78 | 666.05 |
| 11/04/2019 | 670.16 | 672.49 | 660.65 | 666.39 |
| 11/05/2019 | 668.88 | 671.55 | 658.78 | 661.66 |
| 11/06/2019 | 659.55 | 661.27 | 653.06 | 655.99 |
| 11/07/2019 | 656.03 | 668.83 | 654.75 | 666.82 |
| 11/08/2019 | 662.43 | 667.3 | 658.91 | 660.83 |
| 11/11/2019 | 657.91 | 660.26 | 650.34 | 652.74 |
| 11/13/2019 | 653.75 | 674.73 | 653.75 | 673.09 |
| 11/14/2019 | 674.78 | 677.34 | 665.54 | 668.72 |
| 11/15/2019 | 670.05 | 679.71 | 668.9 | 672.42 |
| 11/18/2019 | 673.25 | 679.35 | 665.36 | 667.1 |
| 11/19/2019 | 670.66 | 692.56 | 669.75 | 690.21 |
| 11/20/2019 | 710.92 | 718.85 | 705.5 | 707.53 |
| 11/21/2019 | 706.32 | 711.35 | 698.8 | 702.94 |
| 11/22/2019 | 705 | 717.52 | 702.94 | 707.01 |
| 11/25/2019 | 709.13 | 715.37 | 709.07 | 713.89 |
| 11/26/2019 | 716.88 | 720.65 | 711.35 | 713.29 |
| 11/27/2019 | 713.16 | 720.27 | 711.4 | 717.68 |
| 11/28/2019 | 718.96 | 724.22 | 714.99 | 722.46 |
| 11/29/2019 | 723.21 | 723.21 | 707.62 | 709.13 |
| 12/02/2019 | 731.47 | 738.07 | 720.95 | 725.29 |
| 12/03/2019 | 728.15 | 728.72 | 718.94 | 721.82 |
| 12/04/2019 | 719.12 | 721.18 | 701.18 | 709.84 |
| 12/05/2019 | 719.58 | 722.21 | 705.86 | 709 |
| 12/06/2019 | 709.98 | 716.84 | 704.54 | 710.85 |
| 12/09/2019 | 711.42 | 721.13 | 707.01 | 718.94 |
| 12/10/2019 | 718.69 | 719.4 | 710.51 | 714.07 |
| 12/11/2019 | 711.17 | 719.81 | 708.88 | 714.28 |
| 12/12/2019 | 717.87 | 719.51 | 711.65 | 716.93 |
| 12/13/2019 | 722.32 | 726.89 | 718.85 | 723.65 |
| 12/16/2019 | 727.81 | 728.68 | 715.17 | 716.2 |
| 12/17/2019 | 716.27 | 721.87 | 711.15 | 714.41 |
| 12/18/2019 | 714.55 | 722.32 | 714.09 | 720.43 |
| 12/19/2019 | 719.44 | 738.28 | 718.57 | 736.01 |
| 12/20/2019 | 738.32 | 739.49 | 729.68 | 731.05 |
| 12/23/2019 | 713.23 | 721.2 | 712.17 | 718.39 |
| 12/24/2019 | 717.25 | 718.69 | 705.18 | 706.98 |
| 12/26/2019 | 704.79 | 709.96 | 690.39 | 692.79 |
| 12/27/2019 | 698.09 | 706.87 | 695.49 | 705.11 |
| 12/30/2019 | 706.76 | 707.53 | 698.57 | 705.96 |
| 12/31/2019 | 704.95 | 705.73 | 689.43 | 692.17 |