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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 804.8189
CLOSE 803.1912

Low

LOW 400.32

High

HIGH 1,093.45
DATEOPENHIGHLOWCLOSE
01/01/2020693.98698.14688.26690.14
01/02/2020691.24704.47691.24701.89
01/03/2020700.84704.79696.26702.73
01/06/2020694.89698.5684.84686.44
01/07/2020694.44701.52691.92697
01/08/2020692.61701.5690.32691.76
01/09/2020703.4708.61700.04707.69
01/10/2020709.48712.24703.88707.53
01/13/2020706.34712.59703.3705.73
01/14/2020704.04708.61695.74699.19
01/15/2020702.14703.99694.09696.65
01/16/2020699.01705.57698.55703.08
01/17/2020710.21724.59710.07722.78
01/20/2020735.58735.58697.82700.54
01/21/2020698.82706.71695.81701.25
01/22/2020705.86707.12699.97701
01/23/2020702.44704.93695.21698.02
01/24/2020698.09702.37694.23695.6
01/27/2020692.56696.93688.04688.74
01/28/2020689.68690.32669.11672.83
01/29/2020673.89683.19669.31676.54
01/30/2020676.15676.47658.32660.03
01/31/2020664.26664.38643.32645.36
02/03/2020626.27640.01623.14633.4
02/04/2020640.03654.89639.03652.1
02/05/2020655.99664.17653.89662.21
02/06/2020664.77670.66658.37666.46
02/07/2020663.35663.97652.97655.42
02/10/2020652.83660.83644.81656.31
02/11/2020661.7670.3660.63664.15
02/12/2020665.7674.25665.18672.17
02/13/2020675.58675.58668.65673.93
02/14/2020675.35686.41664.31680.08
02/17/2020680.72688.56674675.81
02/18/2020674.73674.73666.27670.85
02/19/2020676.31688.7674.37687.49
02/20/2020684.38689.41678.34679.33
02/24/2020671.92675.23658.11660.58
02/25/2020663.53663.53644.6647.53
02/26/2020644.6645.68634.25636.38
02/27/2020634.55637.2625.86633.75
02/28/2020619.41620.37605.75607.41
03/02/2020619.51625.86594.82601.7
03/03/2020607.89618.96604.37613.91
03/04/2020618.09618.91597.93612.47
03/05/2020618.18620.81597.06599.41
03/06/2020580.6588.9567.39581.06
03/09/2020566.91567.34500.6509.35
03/11/2020506.54538.75506.54527.36
03/12/2020496.03503.34479.43485.97
03/13/2020456.25521.17430.83505.31
03/16/2020484.85493.6459.45464.34
03/17/2020478.77484.6458.63460.82
03/18/2020468.73473.58439.34442.77
03/19/2020420.64442.08407.88419.54
03/20/2020429.51473.12425.16465.37
03/23/2020418.86434.31400.32404.16
03/24/2020425.16443.45409.53431.29
03/25/2020440.62526.45440.37494.77
03/26/2020500.96510.61476.53487.43
03/27/2020500.6506.22478.29487.16
03/30/2020475.73491.36466.31471.09
03/31/2020490.97516.51479.11509.17
04/01/2020513.05514.13477.83493.95
04/03/2020518.63518.63482.9492.57
04/07/2020503.84555502.88551.39
04/08/2020539.46561.86530.31545.01
04/09/2020555563.59545.4557.72
04/13/2020550.41555.46539.46543.64
04/15/2020547.25565.06522.54525.67
04/16/2020525.67542.86523.46533.99
04/17/2020555.91562.31545.24559.57
04/20/2020560.49574.66549.51568.62
04/21/2020553.17572.37532.14565.67
04/22/2020603.46633.13594.32623.39
04/23/2020625.11633.56618.68626.73
04/24/2020617.24683.44615.89647.8
04/27/2020655.58674.32650.55653.63
04/28/2020662.89665.38636.44652.9
04/29/2020660.56664.56649.18652.35
04/30/2020664.7683.44657.43670.21
05/04/2020658.32669.75648.01656.13
05/05/2020664.58676.15661.61667.76
05/06/2020669.29678.87660.83667.81
05/07/2020665.18691.99660.61688.93
05/08/2020706.32722.28702.71714
05/11/2020722.32738.32718.8720.86
05/12/2020715.37717669.75676.26
05/13/2020704.71704.71671.02690.61
05/14/2020677.94690.73659.97662.69
05/15/2020666.41676.88653.07673.51
05/18/2020678.4683.94659.02664.91
05/19/2020672.41674.57647.6650.21
05/20/2020650.71667.72642.87661.65
05/21/2020662.25674.46657.64665.14
05/22/2020670.01672.87658.33660.66
05/26/2020668.32669.04653.62657.2
05/27/2020660.41671.02651.64667.12
05/28/2020671.48682.9668.71679.44
05/29/2020677.48679.33670.4675.82
06/01/2020683.02709.95681.15701.64
06/02/2020704.25710.71701.85708.73
06/03/2020713.02719.94707.64711.47
06/04/2020712.56733.55711.17729.08
06/05/2020736.09746.71726.26729.95
06/08/2020746.89746.89722.25724.32
06/09/2020720.08730.55707.48709.39
06/10/2020712.14728.96710.73725.55
06/11/2020722.71723.61706.56709.65
06/12/2020692.25735.17690.87733.23
06/15/2020722.25750.84720.45745.11
06/16/2020758.24760.81731.62746.57
06/17/2020742.21754.76739.37745.48
06/18/2020741.63768.4740.98764.2
06/19/2020770.7825.53767.01811.96
06/22/2020818.42832.64800.7805.85
06/23/2020807.62813.97791.98794.2
06/24/2020801.12818.1789.95797.4
06/25/2020797.01807.16790.57792.81
06/26/2020797.84808.55792.4803.77
06/29/2020797.49802.89791.73795.23
06/30/2020801.63803.47782.5786.44
07/01/2020793.78807.16788.26801.9
07/02/2020804.39815.75800.73812.4
07/03/2020821.38827.47815.93825.12
07/06/2020833.01857.47827.05854.61
07/07/2020858.39860.4833.61841.52
07/08/2020841.8846.83826.08829.78
07/09/2020834.85846.85824.35841.89
07/10/2020843.85869.74841.89866.72
07/13/2020878.4898.86876.85893
07/14/2020892.54896.09870.99884.7
07/15/2020894.36913.22829.78851.01
07/16/2020852.39862.54836.45850.73
07/17/2020851.47886.08848.24882.25
07/20/2020885.06891.62876.69886.03
07/21/2020894.85912.39893.69909.87
07/22/2020915.15927.61904.86924.85
07/23/2020924.82959.78919.01949.67
07/24/2020949.77998.22949.67990.45
07/27/20201,005.521,014.75982.03995.09
07/28/2020995.091,012.53992.521,005.01
07/29/20201,005.11,007.36955.51967.6
07/30/2020968.69987.47956.23973.23
07/31/2020975.84982.53947.37953.97
08/03/2020946.67949.31924.43927.15
08/04/2020932.511,000.07923.12992.5
08/05/20201,000.991,013.45977.6981.36
08/06/2020995.461,000.39972.75984.89
08/07/2020982.9995.82978.47990.59
08/10/2020996.42999.15972.89978.31
08/11/2020985.21996.84969.31984.75
08/12/2020978.84989.92972.29981.89
08/13/2020982.07987.1973.76979.33
08/14/2020979.56995.46964.19975.52
08/17/2020971.46971.46955.35965.16
08/18/2020962.23984.98961977.71
08/19/2020988.07994.07979983.71
08/20/2020978.38980.18963.61967.79
08/21/2020977.46979.3958.54960.77
08/24/2020965.18971.23955.54967.19
08/25/2020971.92974.36959960.89
08/26/2020962.23991.28944.69986.36
08/27/2020991.3992.22970.65974.04
08/28/2020978.38984.33972.03976.6
08/31/20201,003.31,003.3950.85960.24
09/01/2020969.15979.49951.8963.27
09/02/2020965.46986.69962.23982.16
09/03/2020982.07987.03970.53974.73
09/04/2020961.56967.74956.32958.65
09/07/2020961.77971.8943.42961.14
09/08/2020965.46978.84960.15972.43
09/09/2020962.231,000.44960.59997.46
09/10/20201,007.51,082.191,003.921,067.91
09/11/20201,066.991,078.921,055.51,070.56
09/14/20201,072.991,089.141,053.141,062.63
09/15/20201,066.961,073.331,055.981,070.15
09/16/20201,070.681,093.451,066.321,072.78
09/17/20201,070.681,0771,057.691,060.87
09/18/20201,068.031,070.431,050.631,064.08
09/21/20201,061.451,078.061,037.151,041.07
09/22/20201,050.841,050.841,016.011,020.45
09/23/20201,042.991,050.721,017.751,029.51
09/24/20201,018.951,027.31,004.251,006.62
09/25/20201,010.221,021.211,000.211,016.08
09/28/20201,027.761,032.841,018.551,022.8
09/29/20201,026.841,044.841,022.81,036.09
09/30/20201,042.991,046.221,026.841,031.15
10/01/20201,044.741,044.741,021.761,026.95
10/05/20201,035.611,037.981,018.071,020.93
10/06/20201,026.951,030.941,016.061,020.08
10/07/20201,031.451,065.61,024.531,041.84
10/08/20201,042.531,046.681,025.51,033.41
10/09/20201,031.451,039.761,023.191,030.74
10/12/20201,031.451,041.031,027.411,032.4
10/13/20201,029.421,054.871,027.231,052.54
10/14/20201,051.711,063.31,046.911,055.68
10/15/20201,056.831,056.831,012.991,018.3
10/16/20201,022.221,030.31,002.681,004.13
10/19/20201,010.711,028.54994.61,004.32
10/20/20201,005.611,012.07993.26994.95
10/21/20201,000.531,011.61968.11980.5
10/22/2020981.79984.15965972.36
10/23/2020971.92985.3967.49975.17
10/26/2020970.05970.05931.54936.43
10/27/2020939.11950.62925.31938.92
10/28/2020942.29949.63926.41928.28
10/29/2020921.62942.38918.85935.41
10/30/2020938.46953.04933.06948.15
11/02/2020935.46935.46858866.44
11/03/2020872.23881846.9853.96
11/04/2020847.78890.23847.78882.94
11/05/2020902.21904.98891.62902.23
11/06/2020918.38941.46912.92936.45
11/09/2020951.66954.84939.61946.4
11/10/2020958.54964.53942.01962.02
11/11/2020964.07966.84912.89921.71
11/12/2020914.23926.9906.85913.77
11/13/2020914.69939.91914.58921.34
11/14/2020929.88930.06920.85924.06
11/17/2020962.23962.23916.08919.88
11/18/2020919.88926904.59917.09
11/19/2020917.09927.82908.32910.61
11/20/2020911.46915.52874.54876.62
11/23/2020900.39909.15888.96900.25
11/24/2020906.39911891.62906.41
11/25/2020913.77919.75896.33898.91
11/26/2020901.33906.85890.72901.12
11/27/2020895.54902.74886.73890.6
12/01/2020895.47907.42890.72902.19
12/02/2020903.85905.46893903.69
12/03/2020910.08914.28903.92906.41
12/04/2020908.69908.69895.31898.42
12/07/2020895.59906.85895.59903.71
12/08/2020905.07929.58899.92920.12
12/09/2020927.59938.6922.65935.44
12/10/2020932.97936.15923.46926.23
12/11/2020929940.54911.12925.68
12/14/2020926.67929.92916.7918.98
12/15/2020918.25918.25905.05911.16
12/16/2020917.46920.67907.17912.18
12/17/2020915.85925.31912.45916.35
12/18/2020913.82925.26906.85919.1
12/21/2020927.61933.15856.2895.17
12/22/2020899.46904.03871.52893.79
12/23/2020890.69900.59886.38897.09
12/24/2020898.54922.45898.03920.3
12/28/2020926.09931.31920.83924.52
12/29/2020927.15928.68914.95918.41
12/30/2020920.81926.32911.72920.92
12/31/2020920928.49913.12916.22