Reliance Industries Limited RELIANCE
NSE · India · Energy Minerals
INR 1,167.70-19.30 (-1.63%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,167.70 | -1.63% | INR 1,180.10 | INR 1,183.90 | INR 1,160.80 | 16.77M |
| 2026-09-30 | INR 1,187.00 | +0.42% | INR 1,182.00 | INR 1,196.50 | INR 1,181.70 | 16.38M |
| 2026-09-29 | INR 1,182.00 | -1.30% | INR 1,193.80 | INR 1,198.30 | INR 1,181.80 | 24.19M |
| 2026-09-28 | INR 1,197.60 | -2.32% | INR 1,218.00 | INR 1,219.70 | INR 1,197.00 | 13.60M |
| 2026-09-25 | INR 1,226.00 | +0.56% | INR 1,210.50 | INR 1,227.40 | INR 1,210.50 | 13.14M |
| 2026-09-24 | INR 1,219.20 | -2.31% | INR 1,236.60 | INR 1,241.60 | INR 1,219.20 | 13.92M |
| 2026-09-23 | INR 1,248.00 | +0.61% | INR 1,242.00 | INR 1,252.80 | INR 1,238.90 | 8.35M |
| 2026-09-22 | INR 1,240.40 | -0.56% | INR 1,247.60 | INR 1,251.90 | INR 1,237.40 | 10.68M |
| 2026-09-21 | INR 1,247.40 | +1.71% | INR 1,234.10 | INR 1,249.10 | INR 1,232.50 | 10.01M |
| 2026-09-18 | INR 1,226.40 | -1.41% | INR 1,245.00 | INR 1,247.30 | INR 1,226.40 | 15.12M |
| 2026-09-17 | INR 1,243.90 | +0.31% | INR 1,244.80 | INR 1,253.40 | INR 1,238.50 | 7.75M |
| 2026-09-16 | INR 1,240.00 | +0.38% | INR 1,243.00 | INR 1,255.00 | INR 1,240.00 | 10.02M |
| 2026-09-15 | INR 1,235.30 | -1.77% | INR 1,252.50 | INR 1,259.40 | INR 1,235.30 | 13.75M |
| 2026-09-14 | INR 1,257.50 | 0.00% | INR 1,257.50 | INR 1,257.50 | INR 1,257.50 | 0 |
| 2026-09-11 | INR 1,257.50 | -1.30% | INR 1,267.00 | INR 1,267.40 | INR 1,253.00 | 8.78M |
| 2026-09-10 | INR 1,274.00 | -0.39% | INR 1,278.50 | INR 1,285.30 | INR 1,266.30 | 9.30M |
| 2026-09-09 | INR 1,279.00 | -1.23% | INR 1,283.50 | INR 1,294.70 | INR 1,277.20 | 12.15M |
| 2026-09-08 | INR 1,294.90 | -1.11% | INR 1,304.10 | INR 1,306.80 | INR 1,288.00 | 9.80M |
| 2026-09-07 | INR 1,309.50 | -0.95% | INR 1,323.10 | INR 1,324.20 | INR 1,301.90 | 10.21M |
| 2026-09-04 | INR 1,322.00 | +1.50% | INR 1,304.10 | INR 1,333.00 | INR 1,304.10 | 13.03M |
| 2026-09-03 | INR 1,302.50 | -0.81% | INR 1,313.10 | INR 1,316.80 | INR 1,302.50 | 9.72M |
| 2026-09-02 | INR 1,313.10 | +0.31% | INR 1,298.00 | INR 1,321.90 | INR 1,293.10 | 13.50M |
| 2026-09-01 | INR 1,309.00 | +2.51% | INR 1,285.00 | INR 1,311.80 | INR 1,280.00 | 12.62M |
| 2026-08-31 | INR 1,277.00 | -0.78% | INR 1,278.70 | INR 1,297.60 | INR 1,271.00 | 34.87M |
| 2026-08-28 | INR 1,287.00 | +0.37% | INR 1,284.90 | INR 1,291.80 | INR 1,280.00 | 6.83M |
| 2026-08-27 | INR 1,282.20 | -1.22% | INR 1,305.00 | INR 1,308.40 | INR 1,282.20 | 11.27M |
| 2026-08-26 | INR 1,298.00 | -1.44% | INR 1,310.00 | INR 1,315.60 | INR 1,298.00 | 5.74M |
| 2026-08-25 | INR 1,317.00 | +0.55% | INR 1,304.30 | INR 1,317.10 | INR 1,300.00 | 7.12M |
| 2026-08-24 | INR 1,309.80 | -0.47% | INR 1,316.60 | INR 1,320.00 | INR 1,302.40 | 7.28M |
| 2026-08-21 | INR 1,316.00 | +0.21% | INR 1,314.00 | INR 1,316.00 | INR 1,308.00 | 5.43M |
| 2026-08-20 | INR 1,313.20 | +0.17% | INR 1,315.50 | INR 1,316.50 | INR 1,307.00 | 5.55M |
| 2026-08-19 | INR 1,311.00 | -0.83% | INR 1,320.30 | INR 1,321.60 | INR 1,303.50 | 7.49M |
| 2026-08-18 | INR 1,322.00 | +0.46% | INR 1,314.00 | INR 1,328.60 | INR 1,311.20 | 10.18M |
| 2026-08-17 | INR 1,316.00 | +0.46% | INR 1,314.00 | INR 1,320.80 | INR 1,298.10 | 13.38M |
| 2026-08-14 | INR 1,310.00 | -0.53% | INR 1,317.00 | INR 1,317.50 | INR 1,301.50 | 10.50M |
| 2026-08-13 | INR 1,317.00 | -0.90% | INR 1,327.80 | INR 1,327.80 | INR 1,307.20 | 9.40M |
| 2026-08-12 | INR 1,329.00 | +0.39% | INR 1,323.90 | INR 1,329.00 | INR 1,309.20 | 7.90M |
| 2026-08-11 | INR 1,323.90 | -0.26% | INR 1,326.60 | INR 1,328.70 | INR 1,314.10 | 9.95M |
| 2026-08-10 | INR 1,327.30 | -0.56% | INR 1,330.10 | INR 1,332.90 | INR 1,321.30 | 8.21M |
| 2026-08-07 | INR 1,334.80 | +0.74% | INR 1,320.00 | INR 1,337.00 | INR 1,316.60 | 9.89M |
| 2026-08-06 | INR 1,325.00 | +3.52% | INR 1,285.00 | INR 1,325.20 | INR 1,281.20 | 20.34M |
| 2026-08-05 | INR 1,280.00 | -0.84% | INR 1,293.00 | INR 1,299.00 | INR 1,270.10 | 24.82M |
| 2026-08-04 | INR 1,290.90 | -2.13% | INR 1,315.00 | INR 1,315.00 | INR 1,286.40 | 10.76M |
| 2026-08-03 | INR 1,319.00 | +0.86% | INR 1,315.20 | INR 1,319.00 | INR 1,306.00 | 7.51M |
| 2026-07-31 | INR 1,307.80 | +1.15% | INR 1,295.00 | INR 1,309.70 | INR 1,293.60 | 8.62M |
| 2026-07-30 | INR 1,292.90 | +1.33% | INR 1,279.80 | INR 1,297.00 | INR 1,275.30 | 12.16M |
| 2026-07-29 | INR 1,275.90 | +0.65% | INR 1,275.00 | INR 1,282.40 | INR 1,268.70 | 9.45M |
| 2026-07-28 | INR 1,267.70 | -0.96% | INR 1,275.00 | INR 1,279.20 | INR 1,265.90 | 9.31M |
| 2026-07-27 | INR 1,280.00 | +0.16% | INR 1,288.20 | INR 1,288.70 | INR 1,278.00 | 7.16M |
| 2026-07-24 | INR 1,278.00 | +0.46% | INR 1,265.00 | INR 1,283.40 | INR 1,249.80 | 9.82M |
| 2026-07-23 | INR 1,272.20 | -1.27% | INR 1,283.00 | INR 1,287.30 | INR 1,268.00 | 12.58M |
| 2026-07-22 | INR 1,288.60 | -1.16% | INR 1,302.00 | INR 1,304.60 | INR 1,280.70 | 10.84M |
| 2026-07-21 | INR 1,303.70 | -1.47% | INR 1,321.00 | INR 1,326.90 | INR 1,302.70 | 12.75M |
| 2026-07-20 | INR 1,323.10 | -0.31% | INR 1,317.20 | INR 1,345.90 | INR 1,314.90 | 14.31M |
| 2026-07-17 | INR 1,327.20 | +2.36% | INR 1,300.00 | INR 1,330.30 | INR 1,296.10 | 18.30M |
| 2026-07-16 | INR 1,296.60 | +0.08% | INR 1,295.50 | INR 1,309.40 | INR 1,291.80 | 15.63M |
| 2026-07-15 | INR 1,295.50 | +0.19% | INR 1,294.10 | INR 1,310.90 | INR 1,294.10 | 9.58M |
| 2026-07-14 | INR 1,293.00 | -0.30% | INR 1,290.00 | INR 1,308.00 | INR 1,286.90 | 13.51M |
| 2026-07-13 | INR 1,296.90 | -0.83% | INR 1,300.00 | INR 1,306.40 | INR 1,295.00 | 9.49M |
| 2026-07-10 | INR 1,307.80 | +2.19% | INR 1,291.90 | INR 1,311.10 | INR 1,287.80 | 8.41M |
| 2026-07-09 | INR 1,279.80 | +0.31% | INR 1,277.10 | INR 1,296.50 | INR 1,274.20 | 14.65M |
| 2026-07-08 | INR 1,275.90 | -2.48% | INR 1,297.00 | INR 1,302.30 | INR 1,271.60 | 19.96M |
| 2026-07-07 | INR 1,308.40 | -0.98% | INR 1,323.50 | INR 1,328.00 | INR 1,304.10 | 14.34M |
| 2026-07-06 | INR 1,321.30 | +1.33% | INR 1,304.00 | INR 1,325.60 | INR 1,299.40 | 7.61M |
| 2026-07-03 | INR 1,304.00 | +0.04% | INR 1,312.00 | INR 1,312.00 | INR 1,302.00 | 7.84M |
| 2026-07-02 | INR 1,303.50 | -0.34% | INR 1,310.00 | INR 1,313.20 | INR 1,299.00 | 17.80M |
| 2026-07-01 | INR 1,308.00 | +1.09% | INR 1,298.90 | INR 1,312.20 | INR 1,296.50 | 7.00M |
| 2026-06-30 | INR 1,293.90 | -0.55% | INR 1,306.90 | INR 1,306.90 | INR 1,290.00 | 15.70M |
| 2026-06-29 | INR 1,301.00 | -1.30% | INR 1,308.00 | INR 1,313.70 | INR 1,292.60 | 13.76M |
| 2026-06-26 | INR 1,318.10 | 0.00% | INR 1,318.10 | INR 1,318.10 | INR 1,318.10 | 0 |
| 2026-06-25 | INR 1,318.10 | +0.34% | INR 1,318.00 | INR 1,328.00 | INR 1,314.60 | 12.69M |
| 2026-06-24 | INR 1,313.60 | +0.31% | INR 1,305.70 | INR 1,322.00 | INR 1,297.50 | 11.03M |
| 2026-06-23 | INR 1,309.50 | -1.28% | INR 1,328.90 | INR 1,333.00 | INR 1,304.00 | 15.40M |
| 2026-06-22 | INR 1,326.50 | +1.30% | INR 1,316.70 | INR 1,344.90 | INR 1,314.10 | 12.93M |
| 2026-06-19 | INR 1,309.50 | -1.40% | INR 1,328.00 | INR 1,338.20 | INR 1,305.30 | 24.89M |
| 2026-06-18 | INR 1,328.10 | -0.35% | INR 1,330.00 | INR 1,333.90 | INR 1,322.00 | 15.49M |
| 2026-06-17 | INR 1,332.70 | +0.29% | INR 1,333.00 | INR 1,334.00 | INR 1,317.00 | 10.03M |
| 2026-06-16 | INR 1,328.80 | +1.67% | INR 1,313.40 | INR 1,333.40 | INR 1,306.40 | 18.51M |
| 2026-06-15 | INR 1,307.00 | +1.08% | INR 1,315.30 | INR 1,325.00 | INR 1,303.30 | 18.63M |
| 2026-06-12 | INR 1,293.00 | +2.38% | INR 1,277.00 | INR 1,297.00 | INR 1,262.50 | 11.99M |
| 2026-06-11 | INR 1,263.00 | +0.33% | INR 1,258.00 | INR 1,276.00 | INR 1,253.20 | 13.12M |
| 2026-06-10 | INR 1,258.80 | -0.82% | INR 1,275.00 | INR 1,300.50 | INR 1,254.40 | 21.01M |
| 2026-06-09 | INR 1,269.20 | +0.47% | INR 1,269.00 | INR 1,274.20 | INR 1,257.50 | 23.62M |
| 2026-06-08 | INR 1,263.30 | -2.15% | INR 1,277.00 | INR 1,282.60 | INR 1,259.20 | 16.49M |
| 2026-06-05 | INR 1,291.00 | -0.97% | INR 1,304.50 | INR 1,306.00 | INR 1,288.00 | 17.79M |
| 2026-06-04 | INR 1,303.70 | -0.72% | INR 1,301.00 | INR 1,311.20 | INR 1,293.10 | 23.47M |
| 2026-06-03 | INR 1,313.20 | -0.11% | INR 1,315.00 | INR 1,324.00 | INR 1,301.00 | 20.01M |
| 2026-06-02 | INR 1,314.60 | -0.41% | INR 1,307.70 | INR 1,327.80 | INR 1,300.30 | 23.30M |
| 2026-06-01 | INR 1,320.00 | -0.09% | INR 1,332.50 | INR 1,335.50 | INR 1,318.50 | 10.70M |
| 2026-05-29 | INR 1,321.20 | -2.17% | INR 1,364.00 | INR 1,369.00 | INR 1,317.00 | 42.63M |