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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,385.488
CLOSE 1,386.0189

Low

LOW 1,114.85

High

HIGH 1,581.3
DATEOPENHIGHLOWCLOSE
01/01/20251,214.851,226.31,211.61,221.25
01/02/20251,221.251,244.451,2201,241.8
01/03/20251,243.91,262.051,235.51,251.15
01/06/20251,253.951,2621,2151,218
01/07/20251,2221,244.51,221.251,240.85
01/08/20251,2491,271.051,245.351,265.5
01/09/20251,2671,269.751,248.051,254.75
01/10/20251,253.851,256.751,2361,241.9
01/13/20251,2301,245.251,226.41,239.85
01/14/20251,244.11,253.351,227.251,238.75
01/15/20251,244.951,2571,241.851,252.2
01/16/20251,258.91,2751,251.31,266.45
01/17/20251,322.251,3261,2851,302.35
01/20/20251,3161,3161,300.251,305.45
01/21/20251,310.51,3131,270.21,273.7
01/22/20251,278.31,282.91,268.71,277.1
01/23/20251,2701,277.351,261.61,263.65
01/24/20251,2661,2731,243.51,246.3
01/27/20251,239.11,240.451,2201,229.35
01/28/20251,2381,244.751,218.51,234.4
01/29/20251,2361,242.751,228.051,235.5
01/30/20251,235.551,2571,232.41,253.05
01/31/20251,255.851,2671,2491,265.1
02/01/20251,265.11,270.551,2411,264.6
02/03/20251,2511,2561,237.551,245.9
02/04/20251,248.051,288.81,246.61,285.2
02/05/20251,282.651,290.51,276.71,278.2
02/06/20251,273.71,2881,270.351,281.55
02/07/20251,276.151,283.71,2621,266.7
02/10/20251,264.51,266.51,245.551,253.65
02/11/20251,264.551,264.551,230.11,234.85
02/12/20251,219.451,226.91,193.351,216.55
02/13/20251,217.051,2281,2121,216.1
02/14/20251,2191,2241,205.451,217.25
02/17/20251,211.11,227.51,204.51,224.9
02/18/20251,224.851,229.91,216.11,225.4
02/19/20251,219.51,232.751,217.551,227.45
02/20/20251,223.951,239.351,2221,233
02/21/20251,228.71,2401,222.151,228.15
02/24/20251,216.551,223.251,210.51,214.55
02/25/20251,2111,2211,201.51,204
02/27/20251,212.81,2151,200.651,207.1
02/28/20251,2021,217.351,193.31,200.1
03/03/20251,2041,206.451,1561,171.25
03/04/20251,162.21,1741,159.551,161.9
03/05/20251,1611,1831,1571,175.6
03/06/20251,1971,213.951,185.151,209.6
03/07/20251,2161,254.81,2121,249.8
03/10/20251,2451,2581,235.41,238.4
03/11/20251,2401,249.51,229.751,247.3
03/12/20251,2581,2631,2441,257.05
03/13/20251,260.051,264.151,243.851,247.9
03/17/20251,242.151,257.41,233.11,238.85
03/18/20251,238.851,238.851,238.851,238.85
03/19/20251,241.051,253.251,238.81,247.15
03/20/20251,251.851,2731,250.051,269.15
03/21/20251,2751,2811,270.11,276.35
03/24/20251,2911,3061,284.251,302.1
03/25/20251,307.71,307.71,282.61,285.45
03/26/20251,2911,293.81,268.751,273.05
03/27/20251,278.151,2851,271.31,278.2
03/28/20251,2801,295.751,2691,275.1
04/01/20251,264.61,277.91,249.31,252.6
04/02/20251,247.551,255.551,243.91,251.15
04/03/20251,233.051,251.81,233.051,248.7
04/04/20251,241.11,245.451,193.151,204.7
04/07/20251,132.21,171.251,114.851,165.7
04/08/20251,1721,196.61,163.31,182.2
04/09/20251,169.51,189.81,1681,185.35
04/11/20251,195.151,222.651,195.151,218.95
04/15/20251,2511,2511,237.11,240.1
04/16/20251,234.11,240.91,2291,239.3
04/17/20251,240.21,280.21,227.61,274.5
04/21/20251,2701,300.91,2671,295.5
04/22/20251,3001,303.91,286.31,291.2
04/23/20251,2971,3061,285.41,300
04/24/20251,292.41,304.51,290.31,301.6
04/25/20251,303.51,325.21,288.11,300.4
04/28/20251,3401,374.61,320.21,368.8
04/29/20251,3711,410.91,3701,399.7
04/30/20251,4021,412.41,3691,405
05/02/20251,4141,426.71,409.11,419.8
05/05/20251,4311,439.51,426.91,431.3
05/06/20251,4311,4321,410.61,420.9
05/07/20251,420.91,424.41,402.71,406
05/08/20251,404.11,420.81,3981,407
05/09/20251,385.51,394.81,374.51,377.2
05/12/20251,4001,4391,4001,436.5
05/13/20251,433.51,447.71,412.41,415.7
05/14/20251,4201,429.91,415.51,424.4
05/15/20251,4251,461.41,412.71,454.2
05/16/20251,453.21,4611,447.31,456.4
05/19/20251,452.11,454.61,438.21,440.8
05/20/20251,438.21,4451,421.81,424.6
05/21/20251,423.91,436.21,418.11,429.2
05/22/20251,421.21,423.81,396.91,409.4
05/23/20251,406.61,433.81,406.61,426.8
05/26/20251,4321,4411,425.11,434.8
05/27/20251,426.11,4371,413.91,422.1
05/28/20251,420.11,422.61,410.71,412.9
05/29/20251,412.11,4201,408.61,417.8
05/30/20251,4181,430.61,409.71,420.9
06/02/20251,412.11,417.51,395.61,413.7
06/03/20251,422.31,426.51,403.41,405.5
06/04/20251,414.71,425.71,406.11,423.5
06/05/20251,4281,454.71,423.61,442.4
06/06/20251,4411,451.51,4371,443.5
06/09/20251,4571,457.51,445.31,448.8
06/10/20251,4501,453.91,4361,438.5
06/11/20251,445.81,468.61,443.11,448.9
06/12/20251,453.51,4571,434.41,441.6
06/13/20251,4241,435.51,414.31,427.9
06/16/20251,426.91,442.41,424.41,437.8
06/17/20251,4481,4481,425.81,431.2
06/18/20251,4301,442.81,425.71,430.1
06/19/20251,430.11,439.91,425.71,433.3
06/20/20251,4311,4711,428.11,466.2
06/23/20251,4531,463.81,4421,456.8
06/24/20251,4651,4751,443.11,450.8
06/25/20251,4641,472.41,460.51,467.3
06/26/20251,469.11,498.81,465.11,495.3
06/27/20251,499.41,5221,496.91,515.4
06/30/20251,513.81,524.81,4961,500.6
07/01/20251,500.61,531.41,500.11,528.4
07/02/20251,528.41,5301,508.71,518.8
07/03/20251,520.81,531.91,5131,517.8
07/04/20251,5241,5301,517.21,527.3
07/07/20251,526.61,544.81,5251,541.5
07/08/20251,5361,544.91,530.21,537.6
07/09/20251,536.71,5511,510.11,519
07/10/20251,519.71,524.71,507.51,517.2
07/11/20251,5121,5151,490.31,495.2
07/14/20251,492.21,5001,479.11,483.7
07/15/20251,486.21,496.51,482.41,485.4
07/16/20251,4731,4911,471.51,485.6
07/17/20251,487.41,489.61,473.91,476.4
07/18/20251,484.81,484.81,469.11,476
07/21/20251,4651,4761,423.11,428.6
07/22/20251,427.41,431.91,410.71,412.8
07/23/20251,4261,4261,414.41,424.6
07/24/20251,419.21,4231,3961,402.9
07/25/20251,398.91,4011,384.11,391.7
07/28/20251,392.31,407.81,3851,387.6
07/29/20251,3831,420.21,3831,417.1
07/30/20251,418.11,423.31,401.31,410.1
07/31/20251,388.11,402.61,382.21,390.2
08/01/20251,386.91,405.91,384.31,393.7
08/04/20251,395.11,416.11,391.71,411.5
08/05/20251,4111,4111,388.11,391.7
08/06/20251,391.91,395.91,383.31,392.8
08/07/20251,387.71,393.71,3661,389.4
08/08/20251,3851,397.21,3651,367.8
08/11/20251,3701,3881,361.21,386.2
08/12/20251,381.91,401.91,375.21,380.4
08/13/20251,3881,391.81,377.51,382.6
08/14/20251,377.31,380.71,370.11,373.8
08/18/20251,3901,394.91,3771,381.7
08/19/20251,3901,4211,389.11,420.1
08/20/20251,4131,424.91,4101,413
08/21/20251,4251,431.91,420.31,424.8
08/22/20251,4201,423.41,407.91,409.2
08/25/20251,414.71,419.51,405.71,412.6
08/26/20251,4081,4101,381.61,384.9
08/28/20251,389.91,392.21,366.51,385.9
08/29/20251,381.11,403.51,3501,357.2
09/01/20251,3561,363.21,340.61,353.9
09/02/20251,354.81,384.51,354.51,366.5
09/03/20251,369.71,376.51,360.51,372.6
09/04/20251,371.81,3741,357.11,359.3
09/05/20251,3631,3811,359.31,375
09/08/20251,3801,3861,372.41,378.5
09/09/20251,376.61,381.21,368.71,376.2
09/10/20251,383.91,388.51,374.11,377
09/11/20251,3761,385.51,3751,383.3
09/12/20251,383.31,396.31,380.51,395
09/15/20251,3931,400.81,388.61,399.3
09/16/20251,404.71,4081,398.21,405.3
09/17/20251,4071,416.21,406.91,413.8
09/18/20251,420.41,4221,410.71,415
09/19/20251,414.91,4171,403.61,407.4
09/22/20251,403.91,410.71,3881,390.6
09/23/20251,3911,3951,376.81,389.8
09/24/20251,385.31,3961,380.41,383
09/25/20251,381.31,384.51,3691,372.4
09/26/20251,3721,382.71,3661,377.6
09/29/20251,381.61,3891,3681,372.8
09/30/20251,377.11,377.11,362.81,364
10/01/20251,3671,378.61,362.71,368.7
10/03/20251,363.21,371.61,356.91,363.4
10/06/20251,3601,377.41,3591,375
10/07/20251,3761,395.91,375.91,384.8
10/08/20251,384.81,3891,364.51,367.4
10/09/20251,3741,3801,369.11,377.8
10/10/20251,377.81,3881,375.11,381.7
10/13/20251,376.91,377.71,367.81,375
10/14/20251,3801,3881,370.11,375.9
10/15/20251,3831,3841,372.71,374.3
10/16/20251,375.11,400.51,3751,398.3
10/17/20251,4011,423.31,399.11,416.8
10/20/20251,4401,473.81,433.31,466.8
10/21/20251,4681,4741,4601,465.2
10/23/20251,4751,482.91,444.61,448.4
10/24/20251,4501,459.81,4411,451.6
10/27/20251,4631,4851,4581,484.1
10/28/20251,484.11,4921,477.61,486.9
10/29/20251,4901,508.31,488.11,504.2
10/30/20251,5001,503.11,4841,488.5
10/31/20251,490.41,497.51,482.31,486.4
11/03/20251,4861,4951,479.31,484.7
11/04/20251,483.91,492.81,470.11,473.1
11/06/20251,4841,501.61,476.21,496.1
11/07/20251,494.61,498.41,475.91,478
11/10/20251,477.91,5011,475.51,489.3
11/11/20251,4971,498.81,480.21,493.4
11/12/20251,5051,524.71,5001,511.5
11/13/20251,5151,522.11,506.81,510.9
11/14/20251,505.51,520.91,505.51,518.9
11/17/20251,520.91,523.71,511.51,518.3
11/18/20251,521.71,527.81,510.51,519.4
11/19/20251,517.41,522.31,5121,518.9
11/20/20251,5301,550.91,526.71,549.1
11/21/20251,5411,557.81,540.11,546.6
11/24/20251,5501,5501,531.81,535.9
11/25/20251,535.91,559.61,525.11,539.7
11/26/20251,542.31,571.61,540.51,569.9
11/27/20251,5751,575.51,5561,563.4
11/28/20251,5681,581.31,5631,567.5
12/01/20251,5751,577.51,563.61,566.1
12/02/20251,561.11,567.51,5421,546.3
12/03/20251,545.21,552.41,5331,538.8
12/04/20251,5361,560.51,517.61,535.6
12/05/20251,530.41,545.81,520.61,540.6
12/08/20251,539.21,5511,5351,543
12/09/20251,540.31,542.51,520.11,529.4
12/10/20251,5341,547.51,531.41,536.9
12/11/20251,536.91,5501,5241,545
12/12/20251,550.81,559.81,546.11,556.5
12/15/20251,551.21,558.61,546.51,556.2
12/16/20251,5451,551.71,538.81,542.3
12/17/20251,5501,5501,539.31,544.4
12/18/20251,535.21,551.51,535.21,544.4
12/19/20251,554.41,574.21,5511,565.1
12/22/20251,573.51,577.51,565.31,575.4
12/23/20251,580.91,580.91,568.11,570.7
12/24/20251,572.71,575.71,553.61,558.2
12/26/20251,554.71,5611,554.31,559.2
12/29/20251,554.91,558.11,543.61,545.6
12/30/20251,5471,553.61,537.81,539.8
12/31/20251,5411,5771,5411,570.4