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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,166.4247
CLOSE 1,167.036

Low

LOW 1,006.07

High

HIGH 1,318.11
DATEOPENHIGHLOWCLOSE
01/03/20221,091.451,111.271,090.781,109.38
01/04/20221,114.941,135.751,109.451,134.41
01/05/20221,136.211,143.141,122.811,139.72
01/06/20221,131.231,132.521,111.751,115.21
01/07/20221,121.881,134.391,112.931,124.21
01/10/20221,131.61,133.911,115.011,125.14
01/11/20221,124.211,142.191,123.751,133.24
01/12/20221,140.51,165.261,137.61,163.49
01/13/20221,163.561,172.671,157.631,170.04
01/14/20221,169.91,184.811,165.681,171.75
01/17/20221,171.291,183.751,170.831,177.86
01/18/20221,179.021,182.521,161.021,163.81
01/19/20221,167.591,173.131,157.91,163.72
01/20/20221,153.771,158.341,132.981,143.34
01/21/20221,131.61,154.791,131.61,143.53
01/24/20221,142.211,155.941,086.881,097.4
01/25/20221,084.321,102.361,063.761,095.25
01/27/20221,078.061,087.341,066.551,079.03
01/28/20221,091.451,096.481,074.561,077.99
01/31/20221,089.231,110.551,087.391,101.42
02/01/20221,111.291,117.111,083.191,097.77
02/02/20221,110.831,110.831,096.111,100.01
02/03/20221,103.911,108.271,083.231,085.79
02/04/20221,080.371,083.811,071.191,075.89
02/07/20221,080.831,087.661,063.761,069.34
02/08/20221,075.591,089.141,066.061,087.32
02/09/20221,094.291,101.691,088.221,099.98
02/10/20221,105.621,105.621,091.491,098.85
02/11/20221,095.251,100.451,081.81,096.71
02/14/20221,080.031,086.811,067.451,079.24
02/15/20221,085.081,118.631,077.931,115.88
02/16/20221,121.441,122.831,105.731,113.58
02/17/20221,116.881,132.941,112.211,127.67
02/18/20221,128.091,133.631,116.91,118.86
02/21/20221,113.141,124.911,100.491,107.55
02/22/20221,085.861,105.711,083.211,102.52
02/23/20221,108.111,110.621,092.831,095.62
02/24/20221,063.761,079.861,035.331,041.03
02/25/20221,052.271,065.121,050.491,054.04
02/28/20221,035.141,092.531,035.141,088.93
03/02/20221,077.351,108.061,074.931,106.93
03/03/20221,107.61,114.451,093.781,097.59
03/04/20221,085.911,091.121,070.841,073.24
03/07/20221,051.621,067.031,025.451,033.55
03/08/20221,020.611,036.531,006.071,031.68
03/09/20221,031.911,092.371,031.061,086.42
03/10/20221,107.61,109.911,089.141,104.02
03/11/20221,096.551,112.681,096.551,107.21
03/14/20221,101.551,118.861,095.61,116.3
03/15/20221,120.51,120.51,080.31,090.73
03/16/20221,099.291,111.251,097.031,109.15
03/17/20221,122.711,152.551,114.571,145.3
03/21/20221,127.911,146.371,125.61,138.7
03/22/20221,135.341,169.881,132.341,168.13
03/23/20221,164.361,183.681,164.361,171.84
03/24/20221,158.361,192.581,158.361,190.05
03/25/20221,191.821,207.281,189.291,197.98
03/28/20221,204.511,213.631,193.671,210.03
03/29/20221,217.441,217.441,203.311,210.31
03/30/20221,218.311,240.511,207.791,233.57
03/31/20221,229.871,232.071,213.11,215.94
04/01/20221,216.511,229.971,210.051,225.67
04/04/20221,225.491,234.511,219.121,229.3
04/05/20221,223.481,232.161,209.451,211.92
04/06/20221,193.951,215.821,193.951,208.69
04/07/20221,197.641,202.671,184.671,187.37
04/08/20221,181.441,211.441,181.441,207.12
04/11/20221,199.91,217.691,192.051,204.61
04/12/20221,193.91,201.11,179.321,181.92
04/13/20221,188.131,196.481,174.751,177.59
04/18/20221,168.981,181.351,163.811,173.99
04/19/20221,180.521,231.281,177.311,218.73
04/20/20221,226.251,261.741,222.561,254.56
04/21/20221,269.541,287.121,260.821,283.94
04/22/20221,273.231,293.121,266.451,273.19
04/25/20221,265.621,2731,229.271,243.74
04/26/20221,250.661,289.891,249.61,280.96
04/27/20221,271.821,305.121,271.461,282.21
04/28/20221,296.791,315.741,285.781,301.36
04/29/20221,318.111,318.111,281.721,287.7
05/02/20221,274.661,294.741,272.841,283.18
05/04/20221,285.281,287.581,235.111,243.12
05/05/20221,256.891,259.891,214.671,218.77
05/06/20221,205.531,227.131,196.921,209.43
05/09/20221,188.341,198.561,156.981,162.2
05/10/20221,151.441,166.031,134.371,142.05
05/11/20221,141.131,146.81,117.731,130.35
05/12/20221,120.291,123.681,093.751,107.32
05/13/20221,119.61,143.61,114.681,119.88
05/16/20221,123.51,144.981,115.281,120.15
05/17/20221,123.81,172.161,122.371,167.2
05/18/20221,172.051,186.051,157.561,171.45
05/19/20221,146.371,159.521,138.081,144.45
05/20/20221,159.521,220.391,154.671,211.18
05/23/20221,214.441,224.611,196.671,203.08
05/24/20221,203.131,217.441,198.841,207.21
05/25/20221,216.051,226.071,200.591,205.44
05/26/20221,211.161,216.011,175.91,193.95
05/27/20221,196.691,202.281,172.261,188.41
05/30/20221,206.821,234.051,197.221,229.8
05/31/20221,219.011,236.271,207.151,214.97
06/01/20221,215.731,225.371,207.381,215.36
06/02/20221,215.591,261.031,215.591,257.26
06/03/20221,266.361,300.211,265.431,282.74
06/06/20221,282.971,298.661,269.961,277.22
06/07/20221,278.311,288.091,270.071,279.62
06/08/20221,279.621,283.431,253.571,257.15
06/09/20221,250.661,293.581,250.661,291.62
06/10/20221,279.231,287.541,246.741,252.63
06/13/20221,222.971,233.51,207.421,228.93
06/14/20221,2231,233.061,206.111,212.87
06/15/20221,2081,217.111,192.71,198.19
06/16/20221,210.511,227.151,178.671,181.44
06/17/20221,181.441,211.371,179.641,195.28
06/20/20221,202.211,207.791,163.491,173.62
06/21/20221,181.441,196.851,166.811,192.56
06/22/20221,180.561,180.661,154.211,156.33
06/23/20221,160.71,165.291,128.371,137.57
06/24/20221,144.521,158.831,138.981,153.77
06/27/20221,174.491,174.491,145.231,150.36
06/28/20221,145.491,169.421,145.491,166.53
06/29/20221,157.071,198.521,154.211,190.74
06/30/20221,190.671,207.241,184.211,197.89
07/01/20221,188.321,196.211,091.451,111.61
07/04/20221,097.891,126.981,091.951,113.92
07/05/20221,118.211,137.551,115.491,122.94
07/06/20221,116.881,126.961,102.061,113.07
07/07/20221,119.551,122.941,096.061,102.11
07/08/20221,115.911,115.911,099.551,103.63
07/11/20221,096.751,120.891,093.751,118.63
07/12/20221,109.451,125.921,109.451,117.04
07/13/20221,120.21,123.291,095.141,097.24
07/14/20221,102.061,123.271,096.961,106.28
07/15/20221,114.521,114.521,099.81,108.43
07/18/20221,117.291,119.141,104.051,117.87
07/19/20221,107.741,129.291,107.741,124.72
07/20/20221,172.211,173.361,147.41,155.13
07/21/20221,150.981,153.751,138.661,147.43
07/22/20221,153.751,161.271,151.441,155.18
07/25/20221,138.731,138.731,108.981,117.01
07/26/20221,117.341,127.861,112.841,117.52
07/27/20221,116.811,120.061,108.521,116.46
07/28/20221,124.211,138.961,117.291,133.95
07/29/20221,142.071,161.641,137.141,158.11
08/01/20221,162.591,194.251,157.261,188.29
08/02/20221,187.211,203.51,182.151,192.82
08/03/20221,199.91,204.511,184.881,202.83
08/04/20221,204.511,208.091,169.91,186.93
08/05/20221,188.821,190.121,166.191,169.44
08/08/20221,168.061,192.311,168.061,184.74
08/10/20221,189.241,195.241,180.081,191.82
08/11/20221,201.331,204.471,190.761,195.79
08/12/20221,195.421,218.981,191.681,215.13
08/16/20221,221.221,226.341,212.51,223.57
08/17/20221,229.91,235.391,225.541,229.97
08/18/20221,227.591,231.741,218.451,228.19
08/19/20221,222.971,228.371,202.181,206.29
08/22/20221,207.751,214.341,193.441,202.95
08/23/20221,197.131,224.451,195.911,221.5
08/24/20221,218.411,232.21,216.211,218.24
08/25/20221,222.491,228.931,210.331,214.69
08/26/20221,215.131,222.971,203.131,208.21
08/29/20221,192.981,225.281,189.771,198.82
08/30/20221,206.361,220.781,189.11,217.41
09/01/20221,191.891,202.181,177.151,181.62
09/02/20221,181.621,188.521,165.611,167.83
09/05/20221,168.061,191.361,168.061,185.96
09/06/20221,187.441,202.671,186.981,198.45
09/07/20221,188.361,197.551,186.051,191.48
09/08/20221,194.481,198.981,186.521,193.16
09/09/20221,204.511,204.511,183.291,185.73
09/12/20221,186.311,205.441,186.311,199
09/13/20221,208.211,213.611,200.361,209.01
09/14/20221,188.361,204.511,187.321,194.52
09/15/20221,192.051,201.541,179.941,182.69
09/16/20221,173.941,178.211,149.61,153.38
09/19/20221,153.381,164.231,145.141,154.88
09/20/20221,164.111,171.151,151.31,155.06
09/21/20221,152.251,168.981,151.441,158.25
09/22/20221,147.291,155.131,140.871,147.33
09/23/20221,146.831,151.881,124.261,125.83
09/26/20221,104.851,115.811,096.131,097.15
09/27/20221,104.831,119.61,089.191,105.87
09/28/20221,089.31,097.451,073.961,076.43
09/29/20221,089.141,092.61,067.451,073.13
09/30/20221,066.531,108.521,066.531,097.33
10/03/20221,103.681,115.421,090.521,093.52
10/04/20221,106.581,115.911,103.051,113.69
10/06/20221,120.981,130.671,115.981,117.8
10/07/20221,114.361,127.861,114.361,122.53
10/10/20221,109.911,115.721,102.061,110.28
10/11/20221,114.061,114.061,085.031,088.17
10/12/20221,085.451,099.151,081.341,096.18
10/13/20221,094.41,104.831,089.191,099.66
10/14/20221,114.521,115.151,093.341,094.08
10/17/20221,086.831,114.061,081.571,111.64
10/18/20221,117.751,136.671,116.91,131.25
10/19/20221,132.751,166.61,126.841,150.93
10/20/20221,146.831,162.521,146.831,154.03
10/21/20221,157.31,161.51,138.521,140.64
10/24/20221,135.291,154.91,133.121,144.45
10/25/20221,153.291,153.291,125.141,126.77
10/27/20221,134.371,139.191,122.741,131.21
10/28/20221,137.61,169.91,135.041,165.82
10/31/20221,172.671,181.881,168.611,176.64
11/01/20221,199.91,199.91,157.441,167.53
11/02/20221,168.661,176.921,160.671,174.82
11/03/20221,167.531,181.231,165.311,179.2
11/04/20221,178.621,199.91,177.331,196.55
11/07/20221,195.751,204.651,187.91,202.95
11/09/20221,204.651,210.031,195.311,201.75
11/10/20221,195.281,198.311,182.821,187.21
11/11/20221,199.91,216.511,194.361,214.58
11/14/20221,214.091,219.281,202.281,208.69
11/15/20221,210.191,212.081,195.281,203.27
11/16/20221,204.511,207.261,191.291,196.37
11/17/20221,192.951,205.91,190.671,199.46
11/18/20221,203.011,204.051,186.561,198.82
11/21/20221,194.361,194.361,173.641,177.24
11/22/20221,174.521,185.361,170.591,183.77
11/23/20221,188.361,189.71,177.861,180.08
11/24/20221,184.211,197.131,175.991,190.25
11/25/20221,194.821,211.391,191.641,208.02
11/28/20221,204.011,255.761,154.671,249.53
11/29/20221,247.871,260.661,243.281,251.68
11/30/20221,251.821,267.021,245.221,260.52
12/01/20221,265.341,271.431,253.431,256.8
12/02/20221,259.891,268.21,246.331,256.27
12/05/20221,251.591,253.781,235.91,237.95
12/06/20221,229.941,244.671,228.051,241.53
12/07/20221,239.131,243.741,219.351,223.21
12/08/20221,227.591,229.91,218.411,222.63
12/09/20221,221.131,227.591,200.751,204.1
12/12/20221,193.211,210.511,192.981,205.95
12/13/20221,205.951,215.131,202.991,211.44
12/14/20221,217.281,217.881,204.981,207.05
12/15/20221,201.051,206.821,186.521,189.91
12/16/20221,186.521,208.581,180.591,184.02
12/19/20221,191.131,201.751,184.531,199.58
12/20/20221,192.471,211.91,184.211,209.96
12/21/20221,209.591,215.131,188.871,192.75
12/22/20221,198.981,202.051,184.551,189.65
12/23/20221,182.961,195.521,150.171,154.76
12/26/20221,160.561,173.131,150.241,164.85
12/27/20221,167.591,176.271,160.791,174.38
12/28/20221,171.291,176.731,163.671,174.26
12/29/20221,166.211,176.321,165.521,173.73
12/30/20221,174.561,189.291,172.721,175.53