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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,166.1244
CLOSE 1,165.0155

Low

LOW 1,006.07

High

HIGH 1,318.04
DATEOPENHIGHLOWCLOSE
01/02/20231,176.821,190.211,175.991,188.78
01/03/20231,183.771,187.441,175.811,180.08
01/04/20231,180.061,181.921,160.211,162.31
01/05/20231,164.591,170.551,155.61,160.23
01/06/20231,166.051,175.881,162.21,170.78
01/09/20231,174.661,200.821,173.761,198.42
01/10/20231,202.671,202.671,174.981,180.7
01/11/20231,177.981,180.521,163.491,165.82
01/12/20231,165.221,168.751,137.61,140.64
01/13/20231,134.551,141.241,123.571,138.8
01/16/20231,141.151,144.361,120.061,127.95
01/17/20231,134.371,145.91,130.951,143.97
01/18/20231,141.521,149.641,135.451,142.07
01/19/20231,141.241,145.051,133.741,140.85
01/20/20231,142.211,142.211,124.791,127.28
01/23/20231,130.211,138.151,119.141,121.58
01/24/20231,126.061,127.741,101.761,114.96
01/25/20231,113.351,114.381,098.371,099.55
01/27/20231,100.41,101.761,066.831,078.69
01/30/20231,076.081,094.631,061.911,089.02
01/31/20231,099.291,101.91,080.371,086.3
02/01/20231,098.351,098.351,063.761,079.86
02/02/20231,069.761,083.61,066.531,073.89
02/03/20231,084.061,084.061,058.221,074.83
02/06/20231,068.371,071.141,064.131,066.73
02/07/20231,066.991,074.091,058.221,064.17
02/08/20231,067.451,089.091,064.681,085.42
02/09/20231,086.121,094.151,077.141,087.32
02/10/20231,086.791,086.791,071.281,078.36
02/13/20231,0801,084.521,067.71,072.23
02/14/20231,075.271,099.251,072.361,097.49
02/15/20231,096.521,124.771,095.141,122.34
02/16/20231,130.421,137.041,119.161,121.47
02/17/20231,116.831,129.521,112.491,126.15
02/20/20231,128.371,130.561,112.261,114.25
02/21/20231,118.681,129.21,113.31,123.34
02/22/20231,119.581,121.441,096.091,097.86
02/23/20231,097.451,105.181,089.761,092.6
02/24/20231,094.681,105.821,092.831,100.08
02/27/20231,099.291,102.821,085.311,092.76
02/28/20231,087.341,092.371,067.751,071.86
03/01/20231,081.761,082.451,072.181,081.71
03/02/20231,078.531,085.291,071.421,073.47
03/03/20231,084.131,104.581,080.631,100.86
03/06/20231,107.61,118.951,107.61,111.61
03/08/20231,111.611,116.371,100.681,115.61
03/09/20231,114.981,115.41,086.881,088.79
03/10/20231,080.61,081.761,068.41,071.93
03/13/20231,074.831,081.761,049.911,054.3
03/14/20231,052.221,063.731,047.171,050.35
03/15/20231,054.111,060.671,027.941,032.4
03/16/20231,035.141,040.221,016.311,027.25
03/17/20231,035.951,039.271,021.161,025.96
03/20/20231,022.221,024.531,006.071,015.88
03/21/20231,024.051,049.451,023.151,047.47
03/22/20231,054.531,057.51,047.61,050.65
03/23/20231,046.681,047.561,035.171,037.36
03/24/20231,036.181,038.371,014.381,016.82
03/27/20231,023.381,040.221,015.391,032.63
03/28/20231,036.071,041.371,032.381,037.45
03/29/20231,033.31,035.971,020.421,031.31
03/31/20231,040.681,081.51,040.541,075.78
04/03/20231,082.221,084.061,068.371,075.96
04/05/20231,083.61,083.61,065.41,073.38
04/06/20231,069.831,086.371,069.831,080.58
04/10/20231,084.521,084.711,071.391,072.92
04/11/20231,077.141,080.371,072.551,078.23
04/12/20231,078.231,092.741,075.321,082.98
04/13/20231,085.911,091.821,080.831,087.06
04/17/20231,119.111,119.111,084.091,092.58
04/18/20231,096.991,096.991,073.451,080.07
04/19/20231,079.471,088.171,076.311,085.45
04/20/20231,086.421,088.681,076.261,082.7
04/21/20231,084.821,089.61,078.251,084.06
04/24/20231,096.061,098.781,083.61,088.22
04/25/20231,091.911,098.651,084.761,096.55
04/26/20231,097.911,101.181,086.391,090.11
04/27/20231,096.061,100.221,090.991,097.01
04/28/20231,099.291,118.631,099.181,117.06
05/02/20231,124.311,128.741,120.571,126.54
05/03/20231,128.371,128.371,113.621,116.88
05/04/20231,117.361,131.991,114.341,129.75
05/05/20231,126.521,135.911,124.211,126.87
05/08/20231,130.671,146.21,127.971,140.78
05/09/20231,142.211,147.661,136.791,144.31
05/10/20231,149.131,153.681,145.071,152.18
05/11/20231,153.271,158.131,142.931,144.66
05/12/20231,139.811,147.931,133.671,146.53
05/15/20231,149.091,155.851,141.361,148.79
05/16/20231,150.981,153.561,130.741,132.43
05/17/20231,136.671,137.61,120.981,125.74
05/18/20231,130.471,133.911,120.131,123.31
05/19/20231,123.311,128.811,116.31,126.96
05/22/20231,123.751,138.061,122.531,132.98
05/23/20231,135.591,138.981,131.341,132.77
05/24/20231,128.781,137.141,123.041,126.17
05/25/20231,123.241,130.211,115.011,126.04
05/26/20231,134.371,157.91,131.021,156.75
05/29/20231,163.441,167.591,157.071,163.26
05/30/20231,163.261,171.151,160.371,162.96
05/31/20231,153.751,158.31,135.751,139.86
06/01/20231,144.591,146.781,134.371,136.79
06/02/20231,140.371,145.831,131.141,133.07
06/05/20231,138.611,146.251,134.571,143.25
06/06/20231,146.111,148.071,136.211,144.22
06/07/20231,147.751,153.751,141.11,152.9
06/08/20231,156.521,161.531,149.61,153.59
06/09/20231,156.981,157.71,143.61,145.42
06/12/20231,142.441,148.771,137.61,146.43
06/13/20231,151.441,164.571,147.41,163.37
06/14/20231,163.441,179.131,161.61,177.68
06/15/20231,177.661,182.621,170.131,178
06/16/20231,181.531,191.781,181.531,189.47
06/19/20231,192.521,192.521,173.431,177.66
06/20/20231,175.691,183.291,169.91,180.1
06/21/20231,180.061,185.991,175.91,183.42
06/22/20231,179.591,187.581,168.521,170.13
06/23/20231,167.091,169.161,159.291,160.56
06/26/20231,156.981,160.861,148.531,151.7
06/27/20231,152.161,158.131,147.591,152.11
06/28/20231,159.751,171.221,152.761,167.36
06/30/20231,175.161,179.891,169.191,176.94
07/03/20231,180.541,210.051,179.291,207.15
07/04/20231,211.441,211.441,187.551,194.71
07/05/20231,204.051,204.051,188.731,192.75
07/06/20231,188.851,220.411,188.851,217.78
07/07/20231,216.051,229.871,212.821,215.41
07/10/20231,240.931,271.891,234.511,262.23
07/11/20231,270.461,278.351,263.41,275.91
07/12/20231,276.651,293.121,274.51,277.32
07/13/20231,284.771,291.741,263.241,265.89
07/14/20231,269.121,274.151,257.631,264.83
07/17/20231,267.741,299.151,258.971,290.68
07/18/20231,300.051,309.481,288.971,301.64
07/19/20231,306.041,318.041,290.821,311.51
07/20/20231,2901,315.471,2901,309.93
07/21/20231,304.51,307.451,261.81,269.38
07/24/20231,240.51,257.471,234.651,243.7
07/25/20231,2471,252.61,2401,242.9
07/26/20231,242.51,273.51,242.51,263.1
07/27/20231,267.031,268.821,245.181,251.35
07/28/20231,256.031,271.431,250.281,263.93
07/31/20231,263.931,276.951,258.971,274.63
08/01/20231,277.51,279.51,252.651,256.6
08/02/20231,254.61,2561,231.81,243.18
08/03/20231,237.651,250.451,229.031,237.95
08/04/20231,249.41,2581,235.81,254.78
08/07/20231,260.51,264.21,252.51,261.93
08/08/20231,2641,267.221,249.781,254.32
08/09/20231,252.431,264.51,240.551,262.6
08/10/20231,262.471,2751,254.221,268.22
08/11/20231,266.221,279.431,256.181,273.57
08/14/20231,269.51,291.151,262.51,288.63
08/16/20231,275.51,291.41,275.51,287.57
08/17/20231,283.551,289.051,266.431,269
08/18/20231,265.631,288.81,254.281,278.4
08/21/20231,269.971,277.721,257.821,260
08/22/20231,258.451,268.971,249.51,259.7
08/23/20231,262.11,271.431,258.471,261.1
08/24/20231,269.951,269.951,235.51,239.9
08/25/20231,2281,252.51,221.31,234.18
08/28/20231,2361,2421,215.551,221.88
08/29/20231,226.031,226.721,204.071,210.18
08/30/20231,2161,221.51,207.51,209.03
08/31/20231,211.51,212.51,199.951,203.5
09/01/20231,203.281,212.821,200.821,206.32
09/04/20231,206.321,211.821,202.651,205.35
09/05/20231,2101,216.971,206.221,211.8
09/06/20231,210.551,218.071,208.631,214.35
09/07/20231,210.851,219.131,205.51,216
09/08/20231,2201,2281,211.471,224.1
09/11/20231,2261,238.431,2261,237.3
09/12/20231,241.51,241.51,217.971,219.43
09/13/20231,2201,231.321,213.131,225.53
09/14/20231,2301,232.91,222.51,226.65
09/15/20231,2341,2341,224.751,228.93
09/18/20231,220.031,225.51,216.031,218.22
09/20/20231,211.531,213.81,177.51,191.07
09/21/20231,187.471,195.051,1801,182.4
09/22/20231,1881,191.221,1751,177.47
09/25/20231,175.21,180.351,167.551,170.22
09/26/20231,169.281,175.11,167.81,171.25
09/27/20231,171.751,185.91,169.251,184.45
09/28/20231,191.51,191.51,162.51,167.05
09/29/20231,170.91,184.551,167.051,172.5
10/03/20231,164.971,167.81,1581,159.07
10/04/20231,154.51,159.51,147.551,157.07
10/05/20231,159.631,164.71,154.51,157.05
10/06/20231,158.531,162.41,156.031,159
10/09/20231,154.051,155.971,147.51,149.13
10/10/20231,153.281,158.951,151.881,154.2
10/11/20231,157.221,174.851,156.51,172.53
10/12/20231,171.931,179.681,169.071,174.7
10/13/20231,1701,178.751,164.571,174.65
10/16/20231,172.51,177.281,1681,172.03
10/17/20231,1781,179.851,170.651,177.63
10/18/20231,177.631,183.51,160.51,162
10/19/20231,1561,160.91,150.51,153.07
10/20/20231,1501,157.351,148.151,149.55
10/23/20231,1451,153.131,127.631,131.6
10/25/20231,125.031,140.61,121.51,128.97
10/26/20231,125.51,1291,110.151,113.25
10/27/20231,1201,136.751,117.971,132.9
10/30/20231,1371,162.51,134.971,156.25
10/31/20231,1641,1641,141.451,143.95
11/01/20231,144.571,158.751,137.61,148.7
11/02/20231,156.971,162.151,153.971,160.1
11/03/20231,163.61,167.471,157.881,159.85
11/06/20231,166.151,1701,162.81,169.5
11/07/20231,167.031,169.551,159.781,161.9
11/08/20231,1661,170.51,160.881,167.95
11/09/20231,167.931,167.951,152.11,155.28
11/10/20231,152.781,158.181,149.031,157.45
11/13/20231,161.451,162.31,155.851,157.3
11/15/20231,1701,180.971,163.51,178.22
11/16/20231,175.551,187.071,173.471,180.35
11/17/20231,176.451,186.631,176.031,177.78
11/20/20231,174.281,179.21,168.21,174.68
11/21/20231,1831,1941,180.11,189.45
11/22/20231,187.51,197.221,186.11,194.1
11/23/20231,194.11,2001,194.11,197.75
11/24/20231,195.81,201.31,195.531,196.95
11/28/20231,196.951,199.851,187.631,197.2
11/29/20231,2041,205.971,199.031,200.35
11/30/20231,197.351,200.351,184.951,188.72
12/01/20231,1891,198.21,188.81,197.15
12/04/20231,2251,2251,199.31,210.1
12/05/20231,219.51,220.431,210.821,218.88
12/06/20231,223.551,236.471,217.51,230.55
12/07/20231,2301,230.471,2211,228.53
12/08/20231,231.931,238.351,222.51,227.88
12/11/20231,2281,233.81,226.21,229.68
12/12/20231,2301,232.471,210.071,212.03
12/13/20231,2111,219.181,203.151,216.97
12/14/20231,2271,237.471,221.321,232.07
12/15/20231,2391,2501,235.031,247.8
12/18/20231,247.81,267.451,245.471,260.5
12/19/20231,277.51,286.951,262.61,279.05
12/20/20231,285.531,299.431,2601,263.57
12/21/20231,263.51,286.751,259.131,281.28
12/22/20231,279.81,290.451,273.821,282.53
12/26/20231,2841,295.971,281.351,289.03
12/27/20231,2911,299.951,286.551,293.43
12/28/20231,294.91,3061,293.431,302.78
12/29/20231,305.551,3071,289.651,292.47