Singapore markets closed

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,872.25+2.60 (+0.09%)
At close: 03:29PM IST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242,851.202,883.652,851.202,872.252,872.255,587,807
20 May 2024------
13 May 20242,799.802,874.402,768.002,871.402,871.4023,159,852
06 May 20242,871.002,880.002,776.152,814.852,814.8526,432,695
29 Apr 20242,900.002,966.152,832.302,868.002,868.0025,230,920
22 Apr 20242,944.902,987.002,883.002,905.102,905.1030,388,233
15 Apr 20242,922.002,972.002,886.052,940.252,940.2528,507,858
08 Apr 20242,925.952,981.952,922.002,934.302,934.3020,058,937
01 Apr 20242,984.952,988.002,900.002,920.202,920.2021,432,454
25 Mar 20242,910.053,011.902,878.002,971.702,971.7024,798,457
18 Mar 20242,840.002,920.002,833.052,910.052,910.0529,234,253
11 Mar 20242,978.002,978.002,825.802,836.452,836.4536,013,431
04 Mar 20242,980.953,024.902,951.102,957.852,957.8516,626,745
26 Feb 20242,987.103,000.002,900.352,984.252,984.2531,374,501
19 Feb 20242,924.102,995.102,907.052,987.252,987.2529,749,964
12 Feb 20242,921.502,969.452,884.702,921.152,921.1520,641,096
05 Feb 20242,921.502,943.952,839.652,921.502,921.5027,205,208
29 Jan 20242,729.002,949.802,720.352,915.402,915.4043,059,796
22 Jan 20242,734.902,743.502,645.102,706.152,706.1526,891,710
15 Jan 20242,750.002,792.902,702.502,734.902,734.9025,289,571
08 Jan 20242,610.002,746.652,568.952,741.452,741.4531,489,241
01 Jan 20242,580.552,634.002,573.002,607.702,607.7019,108,030
25 Dec 20232,565.052,614.002,562.702,584.952,584.9519,918,520
18 Dec 20232,495.602,598.852,490.952,565.052,565.0539,514,876
11 Dec 20232,456.002,500.002,406.302,495.602,495.6029,599,475
04 Dec 20232,450.002,476.702,398.602,455.752,455.7531,527,023
27 Nov 20232,393.902,411.952,369.902,394.302,394.3034,553,153
20 Nov 20232,348.552,402.602,336.402,393.902,393.9018,260,239
13 Nov 20232,322.902,374.152,311.702,355.552,355.5518,484,501
06 Nov 20232,332.302,341.002,298.052,314.902,314.9023,870,283
30 Oct 20232,274.002,334.952,269.952,319.702,319.7029,671,596
23 Oct 20232,290.002,306.252,220.302,265.802,265.8023,234,134
16 Oct 20232,345.002,367.002,296.302,299.102,299.1021,860,702
09 Oct 20232,308.102,359.352,295.002,349.302,349.3025,165,897
02 Oct 20232,345.002,345.002,295.102,318.002,318.0017,765,075
25 Sept 20232,350.402,383.002,325.002,345.002,345.0031,462,902
18 Sept 20232,440.052,451.002,350.002,354.952,354.9548,000,576
11 Sept 20232,452.002,483.002,426.252,457.852,457.8538,504,153
04 Sept 20232,412.652,456.002,405.302,448.202,448.2031,492,866
28 Aug 20232,472.002,484.002,399.902,412.652,412.6540,688,929
21 Aug 20239 Dividend
21 Aug 20232,539.952,555.452,442.602,468.352,459.6631,407,581
14 Aug 20232,539.002,582.802,508.552,556.802,547.8026,046,323
07 Aug 20232,521.002,558.852,481.102,547.152,538.1832,481,728
31 Jul 20232,527.852,559.002,458.052,509.552,500.7231,944,990
24 Jul 20232,481.002,547.002,469.302,527.852,518.9543,359,824
17 Jul 20232,535.482,636.092,517.942,538.752,529.8178,088,185
10 Jul 20232,481.852,586.252,469.022,529.672,520.7650,925,138
03 Jul 20232,361.082,459.752,358.592,430.812,422.2631,478,671
26 Jun 20232,313.962,359.792,295.182,353.882,345.5922,418,092
19 Jun 20232,385.032,385.032,318.582,321.112,312.9417,464,494
12 Jun 20232,284.892,383.552,275.192,378.942,370.5733,451,218
05 Jun 20232,277.222,323.052,269.152,290.842,282.7823,331,330
29 May 20232,326.882,342.302,262.272,266.152,258.1739,427,035
22 May 20232,247.502,315.812,230.012,313.502,305.3622,876,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.