Canada markets closed

Reliance Industries Limited (RELIANCE.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,932.10+0.95 (+0.03%)
At close: 03:54PM IST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242,945.352,953.902,927.652,932.102,932.10124,785
Apr 30, 20242,930.902,965.002,927.002,931.152,931.15237,096
Apr 29, 20242,902.952,935.552,900.102,930.502,930.50194,646
Apr 26, 20242,925.152,930.002,900.002,903.002,903.00450,580
Apr 25, 20242,888.002,935.002,885.202,918.402,918.40192,974
Apr 24, 20242,922.302,936.652,898.702,900.602,900.6078,386
Apr 23, 20242,968.552,986.052,912.502,918.502,918.50273,433
Apr 22, 20242,950.002,964.302,936.602,960.602,960.60175,983
Apr 19, 20242,918.952,947.002,886.752,941.602,941.60530,975
Apr 18, 20242,929.002,971.502,919.002,928.152,928.15205,714
Apr 16, 20242,909.952,942.002,902.102,934.452,934.45157,052
Apr 15, 20242,908.652,964.502,893.152,932.902,932.90301,990
Apr 12, 20242,955.002,973.002,925.702,935.102,935.10677,948
Apr 10, 20242,949.952,974.002,934.552,958.602,958.60164,355
Apr 09, 20242,975.002,978.752,925.002,927.102,927.1059,883
Apr 08, 20242,923.402,980.502,923.402,971.002,971.00148,392
Apr 05, 20242,928.002,941.502,911.902,919.952,919.95431,312
Apr 04, 20242,958.552,958.552,900.502,926.452,926.45104,590
Apr 03, 20242,966.902,966.902,938.002,942.402,942.40127,109
Apr 02, 20242,969.502,987.902,950.002,971.302,971.30118,525
Apr 01, 20242,985.002,988.502,965.002,969.502,969.50229,355
Mar 28, 20242,994.353,011.252,959.002,976.802,976.80422,263
Mar 27, 20242,899.652,999.902,897.902,987.852,987.85471,025
Mar 26, 20242,888.602,905.252,877.002,884.152,884.15943,865
Mar 22, 20242,897.052,920.002,895.352,909.902,909.90562,484
Mar 21, 20242,891.402,915.002,889.652,901.302,901.3077,091
Mar 20, 20242,851.052,890.202,848.052,886.802,886.80152,906
Mar 19, 20242,865.602,873.602,835.002,850.752,850.75128,206
Mar 18, 20242,837.202,883.002,833.652,878.352,878.35146,410
Mar 15, 20242,854.952,866.452,826.902,837.252,837.25396,001
Mar 14, 20242,865.002,897.352,851.002,865.252,865.25162,637
Mar 13, 20242,955.452,965.952,855.852,864.702,864.7097,957
Mar 12, 20242,932.002,976.302,932.002,950.202,950.2083,500
Mar 11, 20242,984.702,984.702,927.352,931.202,931.20111,587
Mar 07, 20243,002.153,005.902,951.252,958.102,958.10387,052
Mar 06, 20242,989.453,019.002,957.003,005.953,005.95110,021
Mar 05, 20243,011.703,011.702,973.002,998.302,998.3070,928
Mar 04, 20242,981.003,024.802,975.053,011.603,011.60139,795
Mar 01, 20242,916.702,999.002,916.702,986.002,986.00544,407
Feb 29, 20242,931.052,958.002,909.552,924.752,924.75192,376
Feb 28, 20242,964.902,982.002,900.552,909.002,909.0064,333
Feb 27, 20242,968.802,999.852,956.002,970.402,970.4083,211
Feb 26, 20242,989.752,989.752,964.552,974.352,974.3540,874
Feb 23, 20242,971.402,996.152,965.252,986.352,986.35653,001
Feb 22, 20242,937.952,969.102,916.002,963.352,963.35212,597
Feb 21, 20242,943.852,977.002,916.152,938.202,938.20103,405
Feb 20, 20242,949.902,949.902,924.002,940.752,940.75104,430
Feb 19, 20242,921.352,958.802,907.552,946.152,946.15163,441
Feb 16, 20242,945.052,953.302,917.352,921.352,921.35542,931
Feb 15, 20242,963.402,968.402,932.902,941.902,941.9081,881
Feb 14, 20242,911.402,966.602,911.402,962.602,962.60122,707
Feb 13, 20242,910.402,957.802,909.402,928.952,928.95322,902
Feb 12, 20242,922.302,922.352,885.002,902.952,902.95147,206
Feb 09, 20242,905.002,944.152,902.602,922.302,922.30812,171
Feb 08, 20242,895.602,919.752,856.702,902.952,902.9598,849
Feb 07, 20242,870.002,898.002,858.452,883.402,883.40320,512
Feb 06, 20242,887.402,887.402,840.802,856.802,856.80115,081
Feb 05, 20242,921.202,940.002,864.002,877.052,877.05128,072
Feb 02, 20242,864.452,949.902,864.452,914.752,914.75653,622
Feb 01, 20242,871.202,885.252,836.702,852.702,852.7088,274
Jan 31, 20242,811.452,869.452,804.952,853.202,853.20108,704
Jan 30, 20242,905.402,917.952,808.752,814.852,814.85303,348
Jan 29, 20242,713.202,905.002,713.202,896.152,896.15823,950
Jan 25, 20242,684.502,725.002,670.052,710.352,710.352,411,115
Jan 24, 20242,660.002,699.002,649.002,688.702,688.70273,061
Jan 23, 20242,732.152,742.752,645.002,656.002,656.00102,297
Jan 19, 20242,753.002,753.002,716.852,735.052,735.05483,007
Jan 18, 2024------
Jan 17, 20242,729.852,772.002,711.002,722.802,722.80115,862
Jan 16, 20242,781.852,792.502,741.002,747.652,747.65153,804
Jan 15, 20242,746.902,792.652,732.002,787.502,787.50121,727
Jan 12, 20242,718.402,746.452,691.552,740.102,740.10606,506
Jan 11, 20242,655.702,724.952,655.702,718.402,718.40344,195
Jan 10, 20242,580.602,658.952,577.302,649.952,649.95458,001
Jan 09, 20242,597.352,607.052,576.252,580.602,580.60140,422
Jan 08, 20242,612.402,632.002,568.302,586.102,586.1087,501
Jan 05, 20242,600.152,619.452,597.952,606.752,606.75465,515
Jan 04, 20242,589.402,609.752,580.002,597.402,597.40162,584
Jan 03, 20242,608.102,634.002,577.152,582.952,582.95107,501
Jan 02, 20242,587.652,614.902,573.502,610.902,610.9086,186
Jan 01, 20242,581.052,606.002,573.552,589.852,589.8567,641
Dec 29, 20232,608.052,614.802,579.152,584.852,584.85848,448
Dec 28, 20232,587.002,611.352,587.002,605.802,605.80183,810
Dec 27, 20232,578.502,599.352,572.252,586.352,586.35103,806
Dec 26, 20232,570.002,592.902,563.002,577.502,577.5090,284
Dec 22, 20232,562.202,580.552,548.002,564.702,564.70524,558
Dec 21, 20232,510.452,572.502,510.452,562.202,562.20364,795
Dec 20, 20232,560.302,597.852,520.002,527.352,527.35649,409
Dec 19, 20232,537.702,573.002,525.852,558.452,558.45234,379
Dec 18, 20232,494.202,534.402,491.052,519.952,519.95196,178
Dec 15, 20232,472.152,499.952,469.052,495.202,495.20681,578
Dec 14, 20232,453.002,475.002,442.702,464.502,464.503,647,716
Dec 13, 20232,427.752,438.002,406.302,433.402,433.40137,296
Dec 12, 20232,458.002,464.902,420.252,423.952,423.9598,105
Dec 11, 20232,452.152,467.402,452.152,459.052,459.05169,515
Dec 08, 20232,461.202,475.702,444.502,456.202,456.201,107,109
Dec 07, 20232,460.702,461.052,442.002,457.602,457.602,891,485
Dec 06, 20232,443.252,473.602,440.302,460.702,460.70130,350
Dec 05, 20232,433.002,440.502,421.352,437.552,437.55390,820
Dec 04, 20232,440.052,445.002,395.002,421.002,421.006,478,365
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...