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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,016.5539
CLOSE 1,015.168

Low

LOW 844.54

High

HIGH 1,269.75
DATEOPENHIGHLOWCLOSE
01/01/2021917.46921.62914.69917.23
01/04/2021920.74922.49908.23918.78
01/05/2021908.69915.43902.69907.35
01/06/2021907.26907.31879.23883.43
01/07/2021886.31897.62879.23882
01/08/2021885.16894.57882.43892.4
01/11/2021894.76894.76873.39875.58
01/12/2021878.23904.54876.8903.18
01/13/2021906.18911.44885.36894.76
01/14/2021897.62907.72894.87904.82
01/15/2021904.82910.91886.1894.13
01/18/2021899.51921.62887.63915.59
01/19/2021920.53937.31920.53930.57
01/20/2021932.88949.77923.65948.24
01/21/2021960.84978.38957.61968.87
01/22/2021974.23976.23939.22945.89
01/25/2021939.13939.13891.62895.77
01/27/2021888.39888.39871.31874.54
01/28/2021867.69887.6863866.03
01/29/2021874.22882.9844.54850.06
02/01/2021858.11879.16852.85874.68
02/02/2021883.43895.31856.06888.76
02/03/2021889.91900.85876.85890.99
02/04/2021887.93895.31879.16888.06
02/05/2021890.72897.46886.08887.81
02/08/2021892.1908.69890.26900.59
02/09/2021905.44918.2900.99902.76
02/10/2021901.66915.96889.45911.14
02/11/2021913.77952.63910.19948.71
02/12/2021948.61959930.11942.2
02/15/2021945.17951.29934.54938.04
02/16/2021941.34959.64939.15950.46
02/17/2021950.69967.28946.35961.42
02/18/2021962.23973.03950.27954.24
02/19/2021949.31971.43947.6960.06
02/22/2021959.92964.49920.67926.74
02/23/2021945.15947.41929.28933.82
02/24/2021936.84953.11935.07951.15
02/25/2021958.07993.15956.69989.62
02/26/2021977984.79955.63962.6
03/01/2021973.86974.69951.84969.93
03/02/2021979.3982.99964.12971.92
03/03/2021978.861,024.48972.471,016.27
03/04/20211,006.071,010.66995.781,004.15
03/05/2021994.991,020.81993.631,005.47
03/08/20211,000.761,030.021,000.531,011.19
03/09/20211,015.31,021.67990.661,011.17
03/10/20211,018.531,022.271,001.571,006.97
03/12/20211,012.991,018.25980.18986.5
03/15/2021987.63991.72960.15973.26
03/16/2021975.61981.15967.07969.43
03/17/2021968.25970.53939.2948.54
03/18/2021956.64962.13923.46927.2
03/19/2021918.85967.23915.06960.84
03/22/2021955.77957.15938.32951.8
03/23/2021951.59973.63948.84963.38
03/24/2021959.8959.8941.64944.83
03/25/2021947.92947.92916.08919.05
03/26/2021928.54929.32910.86920.53
03/30/2021926.69945.57919.1936.52
03/31/2021931.31946.03922.54924.43
04/01/2021931.31936.84924.45933.08
04/05/2021934.51934.54905.51919.58
04/06/2021924.85925.28908.69915.75
04/07/2021923944.64919.91924.31
04/08/2021928.08933.15919.77925.47
04/09/2021922.28925.93913.77914.72
04/12/2021904.08905.19876.97882
04/13/2021887.93895.59885.09891.53
04/15/2021888.99905882.85897.29
04/16/2021893.74899.88889.06891.66
04/19/2021878.7884.42872.23877.63
04/20/2021881.7885.62872.44877.38
04/22/2021873.27883.52866.1879.8
04/23/2021879.62885.57874.7878.86
04/26/2021886.08905.46882.16894.32
04/27/2021895.31921.71894.5917.76
04/28/2021922.01926.69913.84921.75
04/29/2021933.57943.54926.37934.1
04/30/2021926.92939.61917.25920.46
05/03/2021907.31913.31896.74904.1
05/04/2021899.92908.14881.93884.51
05/05/2021887.63894.62880.56886.13
05/06/2021886.93893879.9891.16
05/07/2021894.27902.53888.85891.5
05/10/2021894.85898.45886.52888.94
05/11/2021883.77894.64881.46892.15
05/12/2021890.74892.03880.08882.92
05/14/2021889.79896.23879.62894.06
05/17/2021894.06906.13890.88904.7
05/18/2021914.23924.2910.31917.44
05/19/2021913.77930.59910.08921.64
05/20/2021922.03928.03914.23916.26
05/21/2021919.31927.43916.54924.18
05/24/2021926.69927.52914.69916.38
05/25/2021921.34921.62904.54905.99
05/26/2021911.46913.54906.99909.18
05/27/2021909.29919.77905.58911.97
05/28/2021918.38971.46918.38966.75
05/31/2021970.071,011.47962.25996.98
06/01/2021999.611,016.22990.611,000.95
06/02/2021995.461,019.68995.461,015.88
06/03/20211,024.991,038.371,013.51,019.75
06/04/20211,022.131,022.891,008.031,010.92
06/07/20211,016.221,034.681,008.381,027.94
06/08/20211,027.581,027.831,014.451,022.04
06/09/20211,024.071,024.99995.891,003.76
06/10/20211,012.251,029.141,004.941,007.45
06/11/20211,007.411,028.221,006.121,021.37
06/14/20211,022.221,042.181,013.021,036.02
06/15/20211,043.451,049.871,033.91,038.37
06/16/20211,036.021,037.011,0181,020.65
06/17/20211,015.31,031.451,006.021,022.52
06/18/20211,027.071,031.451,008.081,027.14
06/21/20211,016.911,037.221,015.371,032.49
06/22/20211,040.221,043.451,024.231,027.18
06/23/20211,038.371,038.651,016.081,017.77
06/24/20211,018.461,022.04987.61993.84
06/25/2021993.84993.84960.43971.2
06/28/2021979.3981.38960.38962.69
06/29/2021964.3973.3961.81963.52
06/30/2021967.42979.6965.02974.06
07/01/2021977.46979.83966.84968.2
07/02/2021967.77984.33965.9982.56
07/05/2021985.97993.86983.69992.32
07/06/2021989.89991.72978.47980.59
07/07/2021981.96981.96968.23973.79
07/08/2021976.97976.97960.38965.73
07/09/2021963.61965.32953.5955.86
07/12/2021959.8969.84957.38961.81
07/13/2021969.15970.56963.63969.01
07/14/2021969.31972.31960.5962.69
07/15/2021966.84966.84959.23961
07/16/2021963.5975.96963.43974.87
07/19/2021969.15980.23965.57968.67
07/20/2021968.92972.84961.77966.29
07/22/2021977.92980.18968.3978.7
07/23/2021985.05985.05970.1971.78
07/26/2021972.84978.84955.81958.47
07/27/2021958.44961.63942.38948.38
07/28/2021949.77949.77930.5940.24
07/29/2021947.92957.34943.03947.57
07/30/2021949.77954.36937.35939.29
08/02/2021948.06959.64941.99956.46
08/03/2021964.53965952.63963.5
08/04/2021966.57975.61963.15970.88
08/05/2021975.75994.44971.11984.96
08/06/2021982.97990.82959.34964.1
08/09/2021960.38964.44953.69958.6
08/10/2021960.84975.15957.04963.63
08/11/2021967.74978.38961.49977.13
08/12/2021980.64981.24971.46974
08/13/2021977.13992.18973.28990.22
08/16/2021991.921,016.68982.141,003.07
08/17/20211,000.921,008.47991.23998.8
08/18/20211,003.31,009.21993.421,002.68
08/20/2021988.991,002.38986.23991.42
08/23/20211,003.31,003.3984.06997.92
08/24/2021999.171,011.61994.811,007.78
08/25/20211,008.561,024.531,006.121,016.5
08/26/20211,018.991,036.021,017.611,029.35
08/27/20211,032.381,035.031,022.711,027.94
08/30/20211,038.371,050.31,032.281,047.72
08/31/20211,050.791,053.951,034.81,042.14
09/01/20211,048.991,058.171,044.371,046.27
09/02/20211,040.681,065.051,040.681,058.87
09/03/20211,066.061,105.291,062.61,102.29
09/06/20211,113.61,144.521,113.141,119.41
09/07/20211,121.441,134.371,113.141,126.47
09/08/20211,131.61,132.521,110.671,122.07
09/09/20211,120.481,125.071,115.031,119.41
09/13/20211,122.831,122.831,092.851,094.47
09/14/20211,096.061,104.831,091.911,093.04
09/15/20211,093.061,105.641,093.061,097.59
09/16/20211,099.081,124.561,092.371,120.61
09/17/20211,128.831,133.371,096.341,103.24
09/20/20211,094.721,116.071,093.751,104.99
09/21/20211,109.911,115.261,100.221,109.77
09/22/20211,111.291,126.981,106.791,121.68
09/23/20211,129.471,152.371,128.61,149.09
09/24/20211,155.391,156.261,140.831,145.77
09/27/20211,147.751,167.551,142.351,165.03
09/28/20211,169.441,183.71,159.661,175.92
09/29/20211,186.051,186.051,1631,166.6
09/30/20211,165.291,169.721,153.911,162.63
10/01/20211,154.651,172.121,151.441,164.69
10/04/20211,178.211,188.291,170.851,179.66
10/05/20211,179.181,205.441,175.61,204.15
10/06/20211,209.111,209.111,177.331,181.37
10/07/20211,197.591,199.321,184.991,187.16
10/08/20211,193.091,238.851,191.361,232.78
10/11/20211,246.71,255.281,220.831,224.2
10/12/20211,220.671,238.21,218.941,231.19
10/13/20211,236.361,255.051,231.881,243.72
10/14/20211,246.211,254.11,240.141,246.23
10/18/20211,231.561,266.821,228.651,249.56
10/19/20211,257.031,269.751,249.741,260.75
10/20/20211,265.781,265.781,242.131,246.23
10/21/20211,258.691,258.971,201.381,210.28
10/22/20211,209.131,229.851,205.211,212.54
10/25/20211,236.821,236.821,186.051,200.73
10/26/20211,207.791,231.71,201.351,228.07
10/27/20211,223.91,235.341,209.111,212.54
10/28/20211,209.131,217.411,195.521,199.25
10/29/20211,198.121,198.121,154.531,170.48
11/01/20211,170.481,179.591,151.031,171.19
11/02/20211,174.521,175.91,151.561,154.12
11/03/20211,156.541,162.981,135.751,146.18
11/04/20211,150.51,156.011,149.131,153.22
11/08/20211,162.71,162.981,133.631,154.65
11/09/20211,156.061,167.091,147.771,163.76
11/10/20211,161.461,180.521,155.431,176.78
11/11/20211,172.231,186.291,170.161,178.92
11/12/20211,182.781,199.321,180.061,196.72
11/15/20211,199.91,200.911,186.051,189.65
11/16/20211,1871,188.361,151.441,162.01
11/17/20211,153.271,153.271,135.751,137.14
11/18/20211,135.291,148.671,130.71,141.43
11/22/20211,124.261,130.211,084.991,090.87
11/23/20211,076.71,108.181,065.61,101.07
11/24/20211,098.371,112.171,081.551,085.17
11/25/20211,095.141,154.671,087.821,150.5
11/26/20211,138.891,143.411,108.291,113.41
11/29/20211,125.641,153.751,107.181,126.75
11/30/20211,138.981,142.631,102.451,110.09
12/01/20211,122.831,141.751,119.181,138.52
12/02/20211,139.771,1521,136.031,145.83
12/03/20211,153.011,153.061,107.61,111.41
12/06/20211,114.981,119.141,087.821,090.34
12/07/20211,096.591,109.451,089.141,099.22
12/08/20211,118.721,122.281,110.511,115.95
12/09/20211,123.751,142.171,119.141,133.65
12/10/20211,126.171,138.061,121.611,134.81
12/13/20211,141.521,141.81,109.451,112.05
12/14/20211,098.371,110.371,095.321,098.44
12/15/20211,100.221,109.911,089.651,095.23
12/16/20211,110.231,114.751,093.131,109.4
12/17/20211,106.71,111.291,070.681,080.12
12/20/20211,069.691,069.691,037.041,051
12/21/20211,066.691,082.681,057.851,066.64
12/22/20211,072.941,094.631,071.61,091.95
12/23/20211,095.61,098.371,088.241,091.56
12/24/20211,093.751,103.911,078.781,095.05
12/27/20211,089.851,097.451,083.651,093.87
12/28/20211,096.341,109.841,095.161,106.86
12/29/20211,103.451,116.371,099.341,108.75
12/30/20211,107.61,109.881,082.491,088.72
12/31/20211,095.141,100.171,089.141,092.9