Singapore markets close in 1 hour 1 minute

Reliance Industries Limited (RELIANCE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,911.70+11.10 (+0.38%)
As of 01:14PM IST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242,888.002,922.002,885.202,911.702,911.70109,537
24 Apr 20242,922.302,936.652,898.702,900.602,900.6078,386
23 Apr 20242,968.552,986.052,912.502,918.502,918.50273,433
22 Apr 20242,950.002,964.302,936.602,960.602,960.60175,983
19 Apr 20242,918.952,947.002,886.752,941.602,941.60530,975
18 Apr 20242,929.002,971.502,919.002,928.152,928.15205,714
16 Apr 20242,909.952,942.002,902.102,934.452,934.45157,052
15 Apr 20242,908.652,964.502,893.152,932.902,932.90301,990
12 Apr 20242,955.002,973.002,925.702,935.102,935.10677,948
10 Apr 20242,949.952,974.002,934.552,958.602,958.60164,355
09 Apr 20242,975.002,978.752,925.002,927.102,927.1059,883
08 Apr 20242,923.402,980.502,923.402,971.002,971.00148,392
05 Apr 20242,928.002,941.502,911.902,919.952,919.95431,312
04 Apr 20242,958.552,958.552,900.502,926.452,926.45104,590
03 Apr 20242,966.902,966.902,938.002,942.402,942.40127,109
02 Apr 20242,969.502,987.902,950.002,971.302,971.30118,525
01 Apr 20242,985.002,988.502,965.002,969.502,969.50229,355
28 Mar 20242,994.353,011.252,959.002,976.802,976.80422,263
27 Mar 20242,899.652,999.902,897.902,987.852,987.85471,025
26 Mar 20242,888.602,905.252,877.002,884.152,884.15943,865
22 Mar 20242,897.052,920.002,895.352,909.902,909.90562,484
21 Mar 20242,891.402,915.002,889.652,901.302,901.3077,091
20 Mar 20242,851.052,890.202,848.052,886.802,886.80152,906
19 Mar 20242,865.602,873.602,835.002,850.752,850.75128,206
18 Mar 20242,837.202,883.002,833.652,878.352,878.35146,410
15 Mar 20242,854.952,866.452,826.902,837.252,837.25396,001
14 Mar 20242,865.002,897.352,851.002,865.252,865.25162,637
13 Mar 20242,955.452,965.952,855.852,864.702,864.7097,957
12 Mar 20242,932.002,976.302,932.002,950.202,950.2083,500
11 Mar 20242,984.702,984.702,927.352,931.202,931.20111,587
07 Mar 20243,002.153,005.902,951.252,958.102,958.10387,052
06 Mar 20242,989.453,019.002,957.003,005.953,005.95110,021
05 Mar 20243,011.703,011.702,973.002,998.302,998.3070,928
04 Mar 20242,981.003,024.802,975.053,011.603,011.60139,795
01 Mar 20242,916.702,999.002,916.702,986.002,986.00544,407
29 Feb 20242,931.052,958.002,909.552,924.752,924.75192,376
28 Feb 20242,964.902,982.002,900.552,909.002,909.0064,333
27 Feb 20242,968.802,999.852,956.002,970.402,970.4083,211
26 Feb 20242,989.752,989.752,964.552,974.352,974.3540,874
23 Feb 20242,971.402,996.152,965.252,986.352,986.35653,001
22 Feb 20242,937.952,969.102,916.002,963.352,963.35212,597
21 Feb 20242,943.852,977.002,916.152,938.202,938.20103,405
20 Feb 20242,949.902,949.902,924.002,940.752,940.75104,430
19 Feb 20242,921.352,958.802,907.552,946.152,946.15163,441
16 Feb 20242,945.052,953.302,917.352,921.352,921.35542,931
15 Feb 20242,963.402,968.402,932.902,941.902,941.9081,881
14 Feb 20242,911.402,966.602,911.402,962.602,962.60122,707
13 Feb 20242,910.402,957.802,909.402,928.952,928.95322,902
12 Feb 20242,922.302,922.352,885.002,902.952,902.95147,206
09 Feb 20242,905.002,944.152,902.602,922.302,922.30812,171
08 Feb 20242,895.602,919.752,856.702,902.952,902.9598,849
07 Feb 20242,870.002,898.002,858.452,883.402,883.40320,512
06 Feb 20242,887.402,887.402,840.802,856.802,856.80115,081
05 Feb 20242,921.202,940.002,864.002,877.052,877.05128,072
02 Feb 20242,864.452,949.902,864.452,914.752,914.75653,622
01 Feb 20242,871.202,885.252,836.702,852.702,852.7088,274
31 Jan 20242,811.452,869.452,804.952,853.202,853.20108,704
30 Jan 20242,905.402,917.952,808.752,814.852,814.85303,348
29 Jan 20242,713.202,905.002,713.202,896.152,896.15823,950
25 Jan 20242,684.502,725.002,670.052,710.352,710.352,411,115
24 Jan 20242,660.002,699.002,649.002,688.702,688.70273,061
23 Jan 20242,732.152,742.752,645.002,656.002,656.00102,297
19 Jan 20242,753.002,753.002,716.852,735.052,735.05483,007
18 Jan 2024------
17 Jan 20242,729.852,772.002,711.002,722.802,722.80115,862
16 Jan 20242,781.852,792.502,741.002,747.652,747.65153,804
15 Jan 20242,746.902,792.652,732.002,787.502,787.50121,727
12 Jan 20242,718.402,746.452,691.552,740.102,740.10606,506
11 Jan 20242,655.702,724.952,655.702,718.402,718.40344,195
10 Jan 20242,580.602,658.952,577.302,649.952,649.95458,001
09 Jan 20242,597.352,607.052,576.252,580.602,580.60140,422
08 Jan 20242,612.402,632.002,568.302,586.102,586.1087,501
05 Jan 20242,600.152,619.452,597.952,606.752,606.75465,515
04 Jan 20242,589.402,609.752,580.002,597.402,597.40162,584
03 Jan 20242,608.102,634.002,577.152,582.952,582.95107,501
02 Jan 20242,587.652,614.902,573.502,610.902,610.9086,186
01 Jan 20242,581.052,606.002,573.552,589.852,589.8567,641
29 Dec 20232,608.052,614.802,579.152,584.852,584.85848,448
28 Dec 20232,587.002,611.352,587.002,605.802,605.80183,810
27 Dec 20232,578.502,599.352,572.252,586.352,586.35103,806
26 Dec 20232,570.002,592.902,563.002,577.502,577.5090,284
22 Dec 20232,562.202,580.552,548.002,564.702,564.70524,558
21 Dec 20232,510.452,572.502,510.452,562.202,562.20364,795
20 Dec 20232,560.302,597.852,520.002,527.352,527.35649,409
19 Dec 20232,537.702,573.002,525.852,558.452,558.45234,379
18 Dec 20232,494.202,534.402,491.052,519.952,519.95196,178
15 Dec 20232,472.152,499.952,469.052,495.202,495.20681,578
14 Dec 20232,453.002,475.002,442.702,464.502,464.503,647,716
13 Dec 20232,427.752,438.002,406.302,433.402,433.40137,296
12 Dec 20232,458.002,464.902,420.252,423.952,423.9598,105
11 Dec 20232,452.152,467.402,452.152,459.052,459.05169,515
08 Dec 20232,461.202,475.702,444.502,456.202,456.201,107,109
07 Dec 20232,460.702,461.052,442.002,457.602,457.602,891,485
06 Dec 20232,443.252,473.602,440.302,460.702,460.70130,350
05 Dec 20232,433.002,440.502,421.352,437.552,437.55390,820
04 Dec 20232,440.052,445.002,395.002,421.002,421.006,478,365
01 Dec 20232,381.002,396.902,380.002,393.452,393.452,830,557
30 Nov 20232,398.002,400.502,371.252,376.402,376.404,376,134
29 Nov 20232,405.152,411.752,398.252,400.502,400.50323,782
28 Nov 20232,393.002,398.802,375.002,394.552,394.55353,122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...