Reliance Industries Limited (RIGD.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 70.60 | 70.60 | 69.90 | 70.10 | 70.10 | 108,068 |
| May 21, 2024 | 68.80 | 69.20 | 68.70 | 69.10 | 69.10 | 68,651 |
| May 20, 2024 | 68.90 | 69.20 | 68.80 | 69.10 | 69.10 | 30,206 |
| May 17, 2024 | 68.80 | 68.90 | 68.50 | 68.50 | 68.50 | 118,768 |
| May 16, 2024 | 67.80 | 69.40 | 67.30 | 68.20 | 68.20 | 183,109 |
| May 15, 2024 | 68.30 | 68.60 | 67.80 | 68.00 | 68.00 | 117,262 |
| May 14, 2024 | 67.80 | 68.60 | 67.80 | 68.30 | 68.30 | 95,286 |
| May 13, 2024 | 67.10 | 67.70 | 66.90 | 67.40 | 67.40 | 60,685 |
| May 10, 2024 | 66.90 | 67.70 | 66.90 | 67.20 | 67.20 | 59,772 |
| May 09, 2024 | 67.50 | 67.70 | 67.10 | 67.10 | 67.10 | 111,442 |
| May 08, 2024 | 68.40 | 69.00 | 68.20 | 68.30 | 68.30 | 87,462 |
| May 07, 2024 | 67.80 | 67.90 | 67.30 | 67.90 | 67.90 | 169,336 |
| May 03, 2024 | 69.60 | 69.60 | 68.40 | 69.50 | 69.50 | 114,098 |
| May 02, 2024 | 71.00 | 71.10 | 70.60 | 70.70 | 70.70 | 51,836 |
| May 01, 2024 | 70.70 | 70.70 | 70.30 | 70.60 | 70.60 | 18,119 |
| Apr 30, 2024 | 71.20 | 71.20 | 70.50 | 70.70 | 70.70 | 102,865 |
| Apr 29, 2024 | 70.60 | 70.70 | 70.30 | 70.40 | 70.40 | 31,754 |
| Apr 26, 2024 | 70.60 | 70.60 | 70.00 | 70.30 | 70.30 | 41,526 |
| Apr 25, 2024 | 70.30 | 70.90 | 69.90 | 70.10 | 70.10 | 58,336 |
| Apr 24, 2024 | 70.60 | 70.70 | 69.28 | 69.90 | 69.90 | 131,105 |
| Apr 23, 2024 | 71.10 | 71.20 | 70.30 | 70.50 | 70.50 | 92,834 |
| Apr 22, 2024 | 71.10 | 72.20 | 71.00 | 72.10 | 72.10 | 95,807 |
| Apr 19, 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| Apr 18, 2024 | 71.10 | 71.30 | 70.20 | 70.90 | 70.90 | 96,425 |
| Apr 17, 2024 | 70.50 | 70.80 | 70.30 | 70.30 | 70.30 | 35,489 |
| Apr 16, 2024 | 70.40 | 71.20 | 69.90 | 71.00 | 71.00 | 99,505 |
| Apr 15, 2024 | 71.30 | 71.50 | 70.60 | 70.70 | 70.70 | 92,337 |
| Apr 12, 2024 | 71.20 | 71.30 | 70.40 | 70.40 | 70.40 | 230,618 |
| Apr 11, 2024 | 70.90 | 71.10 | 70.70 | 70.90 | 70.90 | 134,993 |
| Apr 10, 2024 | 71.20 | 71.50 | 70.50 | 70.60 | 70.60 | 50,135 |
| Apr 09, 2024 | 71.00 | 71.20 | 70.50 | 70.70 | 70.70 | 124,464 |
| Apr 08, 2024 | 71.30 | 71.90 | 71.30 | 71.80 | 71.80 | 161,544 |
| Apr 05, 2024 | 70.50 | 70.70 | 70.00 | 70.20 | 70.20 | 146,081 |
| Apr 04, 2024 | 70.20 | 71.10 | 69.90 | 71.00 | 71.00 | 58,565 |
| Apr 03, 2024 | 71.30 | 71.30 | 70.70 | 71.00 | 71.00 | 26,120 |
| Apr 02, 2024 | 71.20 | 72.00 | 71.10 | 71.50 | 71.50 | 106,828 |
| Mar 28, 2024 | 71.80 | 72.20 | 71.30 | 71.40 | 71.40 | 59,967 |
| Mar 27, 2024 | 71.60 | 72.20 | 71.60 | 71.90 | 71.90 | 172,973 |
| Mar 26, 2024 | 69.50 | 69.80 | 69.20 | 69.20 | 69.20 | 80,744 |
| Mar 25, 2024 | 69.60 | 70.00 | 69.40 | 69.70 | 69.70 | 76,509 |
| Mar 22, 2024 | 69.70 | 70.30 | 69.60 | 69.80 | 69.80 | 215,435 |
| Mar 21, 2024 | 70.00 | 70.20 | 69.70 | 69.70 | 69.70 | 260,838 |
| Mar 20, 2024 | 69.40 | 69.70 | 69.00 | 69.70 | 69.70 | 116,032 |
| Mar 19, 2024 | 68.90 | 69.00 | 68.16 | 68.90 | 68.90 | 203,666 |
| Mar 18, 2024 | 69.30 | 69.60 | 68.90 | 69.30 | 69.30 | 77,884 |
| Mar 15, 2024 | 68.80 | 69.40 | 68.18 | 68.40 | 68.40 | 284,500 |
| Mar 14, 2024 | 69.50 | 69.80 | 69.10 | 69.50 | 69.50 | 78,773 |
| Mar 13, 2024 | 70.70 | 70.80 | 69.20 | 69.40 | 69.40 | 80,903 |
| Mar 12, 2024 | 72.00 | 72.10 | 71.50 | 72.10 | 72.10 | 95,596 |
| Mar 11, 2024 | 71.80 | 72.00 | 71.00 | 71.20 | 71.20 | 85,274 |
| Mar 08, 2024 | 72.20 | 72.40 | 71.80 | 72.20 | 72.20 | 92,339 |
| Mar 07, 2024 | 72.60 | 72.60 | 71.70 | 72.00 | 72.00 | 74,103 |
| Mar 06, 2024 | 72.20 | 73.40 | 72.20 | 73.10 | 73.10 | 140,913 |
| Mar 05, 2024 | 72.80 | 73.10 | 72.70 | 73.00 | 73.00 | 55,436 |
| Mar 04, 2024 | 73.10 | 73.50 | 73.00 | 73.20 | 73.20 | 38,487 |
| Mar 01, 2024 | 72.10 | 72.90 | 72.00 | 72.80 | 72.80 | 56,448 |
| Feb 29, 2024 | 70.70 | 71.40 | 70.60 | 71.20 | 71.20 | 131,430 |
| Feb 28, 2024 | 70.80 | 71.00 | 70.30 | 70.60 | 70.60 | 142,470 |
| Feb 27, 2024 | 72.50 | 72.70 | 71.70 | 71.80 | 71.80 | 110,159 |
| Feb 26, 2024 | 72.40 | 72.60 | 72.10 | 72.30 | 72.30 | 55,375 |
| Feb 23, 2024 | 72.80 | 72.80 | 72.40 | 72.80 | 72.80 | 41,953 |
| Feb 22, 2024 | 71.20 | 72.30 | 71.20 | 72.10 | 72.10 | 85,365 |
| Feb 21, 2024 | 71.60 | 72.00 | 71.05 | 71.50 | 71.50 | 215,450 |
| Feb 20, 2024 | 71.20 | 71.80 | 71.00 | 71.60 | 71.60 | 146,957 |
| Feb 19, 2024 | 70.90 | 71.70 | 70.90 | 71.60 | 71.60 | 141,088 |
| Feb 16, 2024 | 70.80 | 71.30 | 70.60 | 71.30 | 71.30 | 102,965 |
| Feb 15, 2024 | 71.10 | 71.70 | 70.80 | 71.10 | 71.10 | 96,487 |
| Feb 14, 2024 | 70.80 | 71.80 | 70.70 | 71.80 | 71.80 | 130,799 |
| Feb 13, 2024 | 70.70 | 71.00 | 69.90 | 69.90 | 69.90 | 139,612 |
| Feb 12, 2024 | 69.90 | 70.30 | 69.70 | 70.00 | 70.00 | 34,444 |
| Feb 09, 2024 | 70.30 | 70.60 | 70.00 | 70.40 | 70.40 | 50,345 |
| Feb 08, 2024 | 69.40 | 70.40 | 69.40 | 69.80 | 69.80 | 72,648 |
| Feb 07, 2024 | 69.00 | 69.90 | 68.80 | 69.80 | 69.80 | 140,676 |
| Feb 06, 2024 | 68.90 | 69.20 | 68.40 | 69.10 | 69.10 | 221,826 |
| Feb 05, 2024 | 70.50 | 70.60 | 68.70 | 69.10 | 69.10 | 176,390 |
| Feb 02, 2024 | 70.00 | 70.60 | 69.80 | 70.20 | 70.20 | 199,847 |
| Feb 01, 2024 | 68.90 | 69.90 | 68.70 | 69.00 | 69.00 | 90,782 |
| Jan 31, 2024 | 68.80 | 69.50 | 68.50 | 69.40 | 69.40 | 88,330 |
| Jan 30, 2024 | 68.90 | 69.00 | 67.43 | 68.20 | 68.20 | 162,735 |
| Jan 29, 2024 | 68.60 | 69.94 | 68.60 | 69.50 | 69.50 | 106,626 |
| Jan 26, 2024 | 65.60 | 65.90 | 65.60 | 65.80 | 65.80 | 72,509 |
| Jan 25, 2024 | 64.50 | 65.90 | 64.50 | 65.40 | 65.40 | 47,778 |
| Jan 24, 2024 | 64.40 | 65.50 | 64.10 | 64.90 | 64.90 | 78,894 |
| Jan 23, 2024 | 64.00 | 64.50 | 63.90 | 64.20 | 64.20 | 78,861 |
| Jan 22, 2024 | 64.90 | 65.50 | 64.60 | 65.50 | 65.50 | 92,733 |
| Jan 19, 2024 | 65.50 | 66.20 | 64.50 | 65.10 | 65.10 | 114,691 |
| Jan 18, 2024 | 65.40 | 66.10 | 65.30 | 66.10 | 66.10 | 81,156 |
| Jan 17, 2024 | 65.50 | 65.70 | 64.90 | 65.20 | 65.20 | 105,960 |
| Jan 16, 2024 | 66.30 | 66.60 | 65.70 | 65.90 | 65.90 | 81,823 |
| Jan 15, 2024 | 67.00 | 67.20 | 66.60 | 66.70 | 66.70 | 119,275 |
| Jan 12, 2024 | 66.00 | 66.80 | 65.90 | 66.10 | 66.10 | 128,543 |
| Jan 11, 2024 | 64.70 | 65.70 | 64.70 | 65.10 | 65.10 | 92,246 |
| Jan 10, 2024 | 62.60 | 64.20 | 62.40 | 64.00 | 64.00 | 86,417 |
| Jan 09, 2024 | 62.70 | 62.90 | 62.00 | 62.30 | 62.30 | 13,867 |
| Jan 08, 2024 | 62.30 | 62.70 | 62.10 | 62.60 | 62.60 | 76,445 |
| Jan 05, 2024 | 62.80 | 63.10 | 62.60 | 62.90 | 62.90 | 38,080 |
| Jan 04, 2024 | 62.40 | 62.70 | 62.30 | 62.70 | 62.70 | 26,357 |
| Jan 03, 2024 | 62.50 | 62.80 | 61.70 | 61.90 | 61.90 | 60,219 |
| Jan 02, 2024 | 62.20 | 62.80 | 62.00 | 62.50 | 62.50 | 53,214 |
| Dec 29, 2023 | 62.60 | 62.60 | 62.10 | 62.50 | 62.50 | 31,452 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.