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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,424.0122
CLOSE 1,423.136

Low

LOW 1,201.5

High

HIGH 1,608.8
DATEOPENHIGHLOWCLOSE
01/01/20241,290.281,303.431,286.571,295.13
01/02/20241,292.51,307.51,286.51,305.85
01/03/20241,3051,3171,288.61,291.65
01/04/20241,2941,304.931,289.551,298.32
01/05/20241,301.451,309.931,2991,303.85
01/08/20241,3051,315.971,284.471,293.68
01/09/20241,3001,303.41,288.61,290.25
01/10/20241,288.51,329.51,287.531,325.05
01/11/20241,329.51,362.51,328.51,359.9
01/12/20241,359.91,373.321,345.751,370.72
01/15/20241,3751,396.451,3661,394.13
01/16/20241,389.971,396.31,370.51,374.63
01/17/20241,359.51,386.281,355.031,361.57
01/18/20241,351.41,3711,351.251,367.95
01/19/20241,3761,3761,3591,367.45
01/23/20241,371.751,371.751,322.551,328.57
01/24/20241,335.221,349.51,323.931,343.88
01/25/20241,342.951,364.151,335.21,353.07
01/29/20241,364.51,452.51,360.181,448.05
01/30/20241,459.951,459.971,404.431,407.63
01/31/20241,4041,434.251,402.51,426.63
02/01/20241,4351,443.351,418.051,426.65
02/02/20241,433.181,474.91,433.181,457.7
02/05/20241,460.751,470.51,431.531,439.03
02/06/20241,441.851,441.851,419.821,427.8
02/07/20241,435.931,449.51,429.251,442.15
02/08/20241,4501,459.471,427.531,450.13
02/09/20241,4541,471.971,450.951,460.75
02/12/20241,460.751,4611,442.351,452.35
02/13/20241,455.51,4791,4541,465.1
02/14/20241,457.51,483.651,457.51,481.38
02/15/20241,483.351,484.721,466.531,470.6
02/16/20241,476.471,4771,458.551,460.57
02/19/20241,462.051,479.51,453.531,474
02/20/20241,475.031,475.51,461.81,471.03
02/21/20241,4741,488.531,457.551,467.7
02/22/20241,468.151,484.951,4581,481.75
02/23/20241,489.51,497.551,483.351,493.63
02/26/20241,493.551,494.531,482.51,487.32
02/27/20241,483.031,499.951,478.051,485.65
02/28/20241,4831,491.281,450.181,455.63
02/29/20241,4651,478.971,454.531,460.8
03/01/20241,463.51,5001,462.51,492.13
03/04/20241,490.471,512.451,487.221,507.4
03/05/20241,505.781,507.41,486.051,500.2
03/06/20241,493.451,5091,478.51,503
03/07/20241,502.971,503.11,475.551,478.93
03/11/20241,4891,4891,463.51,466.6
03/12/20241,466.61,4881,465.031,475.43
03/13/20241,479.781,483.11,427.781,432.18
03/14/20241,439.71,448.531,425.51,431.47
03/15/20241,425.951,433.221,412.91,418.22
03/18/20241,4201,441.721,416.531,439.47
03/19/20241,428.751,437.61,417.251,425.25
03/20/20241,427.951,4451,424.031,443.75
03/21/20241,452.531,457.91,444.681,450.97
03/22/20241,449.971,4601,447.351,455.03
03/26/20241,4451,452.41,4391,441.57
03/27/20241,4481,5001,4471,492.85
03/28/20241,492.881,505.951,478.651,485.85
04/01/20241,492.471,493.971,482.51,484.78
04/02/20241,4841,4941,4751,486.95
04/03/20241,482.071,484.451,468.91,471.6
04/04/20241,479.751,479.751,4501,462.93
04/05/20241,460.881,470.81,4561,460.1
04/08/20241,462.971,490.971,4611,485.97
04/09/20241,4891,489.81,462.51,463.65
04/10/20241,466.351,4871,466.351,479.57
04/12/20241,475.881,486.471,463.071,467.15
04/15/20241,4611,482.131,446.321,464.82
04/16/20241,453.351,471.181,450.931,465.75
04/18/20241,463.51,4861,459.351,464.32
04/19/20241,456.781,4741,443.031,470.13
04/22/20241,472.451,482.821,467.81,479.85
04/23/20241,4791,493.51,455.551,459.32
04/24/20241,463.51,468.551,449.51,450.18
04/25/20241,442.51,467.971,441.51,459.97
04/26/20241,463.951,4651,4501,452.55
04/29/20241,4501,467.91,4501,465.03
04/30/20241,4681,483.071,462.881,467
05/02/20241,4721,477.321,464.131,466.55
05/03/20241,4711,474.951,416.151,434
05/06/20241,435.51,4401,4181,419.53
05/07/20241,415.971,420.751,3921,401.47
05/08/20241,397.51,432.951,397.51,418.55
05/09/20241,4131,423.751,3901,394.13
05/10/20241,396.751,4101,388.071,407.43
05/13/20241,399.91,406.971,3841,402.7
05/14/20241,400.971,427.071,400.031,420.07
05/15/20241,420.51,429.971,413.031,416.28
05/16/20241,418.551,427.51,398.031,425.35
05/17/20241,423.051,437.21,413.251,435.7
05/21/20241,425.61,441.821,425.61,436.13
05/22/20241,436.281,468.781,436.281,460.65
05/23/20241,458.551,492.221,4551,486.05
05/24/20241,483.631,488.51,476.11,480.25
05/27/20241,480.221,484.91,461.551,466.25
05/28/20241,4681,478.51,452.751,456.2
05/29/20241,446.51,4581,438.451,440.78
05/30/20241,435.51,440.41,420.11,424.85
05/31/20241,431.31,442.251,422.251,430.4
06/03/20241,4831,514.51,4591,510.32
06/04/20241,498.051,498.051,359.31,397.28
06/05/20241,4221,431.151,384.11,420.75
06/06/20241,4351,443.71,421.351,431.6
06/07/20241,428.51,4721,426.51,469.95
06/10/20241,469.951,493.351,468.071,471.4
06/11/20241,4691,473.681,454.681,456.68
06/12/20241,457.51,4761,455.181,463.32
06/13/20241,4721,472.251,460.11,465.25
06/14/20241,4701,479.681,457.221,477.55
06/18/20241,487.351,487.41,471.351,481.03
06/19/20241,487.51,487.51,4561,458.65
06/20/20241,4591,482.851,450.11,473.7
06/21/20241,473.631,474.71,440.571,454.2
06/24/20241,445.531,449.51,437.51,441.47
06/25/20241,4431,455.931,4411,454.15
06/26/20241,446.051,518.971,445.131,514.03
06/27/20241,513.751,537.51,5061,530.55
06/28/20241,531.031,5811,531.031,565.4
07/01/20241,562.531,579.41,555.681,560.15
07/02/20241,569.51,573.51,5571,565.18
07/03/20241,566.321,5751,542.781,552.43
07/04/20241,5571,567.51,550.81,554.03
07/05/20241,553.821,598.51,5481,588.63
07/08/20241,5891,608.81,582.531,600.9
07/09/20241,597.61,600.51,580.51,590.28
07/10/20241,5951,597.51,563.151,584.22
07/11/20241,587.51,604.251,570.51,580.65
07/12/20241,584.51,605.151,574.51,596.72
07/15/20241,604.451,605.851,585.51,597.22
07/16/20241,593.51,6001,569.131,576.25
07/18/20241,5761,593.91,557.821,586.68
07/19/20241,5861,589.971,552.81,555.15
07/22/20241,537.251,537.51,499.281,500.68
07/23/20241,5011,505.751,4631,487.9
07/24/20241,4851,509.51,476.41,495.7
07/25/20241,4811,500.471,477.071,492.4
07/26/20241,492.41,512.431,490.351,509.03
07/29/20241,511.951,527.51,511.781,520.1
07/30/20241,517.031,5251,5101,513.15
07/31/20241,5041,510.451,501.151,505.43
08/01/20241,5121,5181,504.31,515.3
08/02/20241,5051,509.321,493.281,499.32
08/05/20241,4801,483.91,433.251,447.32
08/06/20241,455.151,477.51,451.321,456.05
08/07/20241,4691,472.51,461.51,464.82
08/08/20241,457.531,4651,445.931,449.13
08/09/20241,4601,476.51,4561,474.3
08/12/20241,4701,4731,457.751,460.63
08/13/20241,460.751,470.071,4581,463.63
08/14/20241,463.551,4721,453.71,461.85
08/16/20241,468.651,480.41,458.051,478.2
08/19/20241,482.51,498.31,480.51,488.4
08/20/20241,497.221,503.931,490.031,495.95
08/21/20241,493.251,507.881,4901,498.68
08/22/20241,5031,506.51,490.651,498.13
08/23/20241,503.751,511.321,498.431,499.97
08/26/20241,506.971,5231,5031,512.6
08/27/20241,510.51,513.471,499.451,500.45
08/28/20241,5051,507.471,4931,498.3
08/29/20241,503.11,5371,4941,520.93
08/30/20241,5341,539.721,503.321,509.63
09/02/20241,510.881,526.81,506.631,516.25
09/03/20241,521.251,5231,507.51,509.13
09/04/20241,500.71,517.51,499.51,514.55
09/05/20241,519.051,525.781,487.051,492.97
09/06/20241,492.51,4971,461.631,464.82
09/09/20241,466.51,469.931,455.61,462.45
09/10/20241,460.51,472.051,457.571,461.53
09/11/20241,463.051,468.751,447.551,451.5
09/12/20241,4571,4861,445.881,479.8
09/13/20241,476.41,483.151,469.51,472.63
09/16/20241,477.551,480.91,464.751,471.35
09/17/20241,4741,477.471,466.631,472.3
09/18/20241,4701,4821,460.551,463.45
09/19/20241,466.251,476.51,455.551,469.68
09/20/20241,4741,4951,471.381,485.93
09/23/20241,4911,501.51,488.951,493.38
09/24/20241,488.51,500.51,487.881,489.38
09/25/20241,483.91,496.51,480.21,493.95
09/26/20241,490.651,5041,488.051,497.95
09/27/20241,4991,533.471,4921,526.18
09/30/20241,519.41,524.971,474.41,476.57
10/01/20241,480.651,487.951,462.821,464.82
10/03/20241,436.571,449.41,402.071,406.97
10/04/20241,403.931,417.351,381.781,386.53
10/07/20241,393.51,396.51,361.381,370.72
10/08/20241,372.971,4011,365.11,397.35
10/09/20241,397.531,400.971,372.51,374.6
10/10/20241,380.031,3861,369.431,371.05
10/11/20241,3701,383.281,368.821,372.1
10/14/20241,379.451,380.071,368.251,372.53
10/15/20241,358.531,371.71,340.71,344.03
10/16/20241,3401,3641,337.631,354.07
10/17/20241,365.71,368.451,352.051,356.43
10/18/20241,352.181,368.431,341.321,359.3
10/21/20241,367.131,3741,357.721,369.2
10/22/20241,369.21,3761,340.221,343.35
10/23/20241,337.51,357.471,3351,338.53
10/24/20241,335.281,343.71,323.131,339.8
10/25/20241,343.51,344.351,3221,327.85
10/28/20241,3371,3531,322.11,334.35
10/29/20241,328.11,343.21,320.31,340
10/30/20241,3351,3501,325.351,343.9
10/31/20241,3401,3431,326.151,332.05
11/01/20241,333.051,341.951,3331,338.65
11/04/20241,337.851,3401,285.11,302.15
11/05/20241,2931,309.551,286.151,305.3
11/06/20241,3101,328.31,300.21,325.35
11/07/20241,3241,3241,302.61,305.65
11/08/20241,297.651,301.651,2751,283.75
11/11/20241,278.951,2861,2671,272.7
11/12/20241,275.551,289.31,267.51,274.25
11/13/20241,270.251,275.451,249.51,252.05
11/14/20241,253.61,272.61,251.11,267.6
11/18/20241,267.61,272.91,243.91,260.75
11/19/20241,260.751,281.51,235.151,241.65
11/21/20241,241.651,243.951,217.251,223
11/22/20241,229.41,268.851,222.451,265.4
11/25/20241,2901,304.451,282.451,287
11/26/20241,294.951,297.851,284.21,295.7
11/27/20241,293.51,303.851,2861,293.2
11/28/20241,289.951,296.61,269.051,270.8
11/29/20241,2801,299.51,275.251,292.2
12/02/20241,2881,311.351,277.051,309.15
12/03/20241,3171,326.81,3071,323.3
12/04/20241,3261,328.41,304.051,308.95
12/05/20241,314.351,329.951,306.151,322.05
12/06/20241,323.91,323.91,3101,311.55
12/09/20241,3031,3151,293.11,295.15
12/10/20241,289.251,294.91,280.21,284.85
12/11/20241,2851,2901,276.051,278.2
12/12/20241,2701,278.21,260.61,262.9
12/13/20241,2601,275.21,239.61,272.85
12/16/20241,2751,2811,266.551,268.3
12/17/20241,261.051,263.91,242.81,245.3
12/18/20241,240.651,259.951,240.651,253.25
12/19/20241,2391,244.91,2291,230.45
12/20/20241,2241,239.51,201.51,205.3
12/23/20241,2151,227.21,213.21,222.3
12/24/20241,222.31,233.551,2211,222.75
12/26/20241,224.251,227.71,214.251,216.55
12/27/20241,218.31,227.91,2171,221.05
12/30/20241,216.41,223.21,208.11,210.7
12/31/20241,2081,219.11,206.151,215.45