Reliance Industries Limited (BOM:500325)
India · Delayed Price · Currency is INR 1,385.95
-15.85 (-1.13%)
At close: Jan 23, 2026
Reliance Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,403.95 | 1,407.15 | 1,381.15 | 1,385.95 | 1,385.95 | -1.13% | 203,850 |
| Jan 22, 2026 | 1,410.20 | 1,419.75 | 1,395.10 | 1,401.80 | 1,401.80 | -0.15% | 712,993 |
| Jan 21, 2026 | 1,388.05 | 1,412.70 | 1,373.00 | 1,403.90 | 1,403.90 | 0.75% | 416,973 |
| Jan 20, 2026 | 1,414.95 | 1,415.75 | 1,390.10 | 1,393.40 | 1,393.40 | -1.40% | 261,965 |
| Jan 19, 2026 | 1,455.05 | 1,455.05 | 1,403.30 | 1,413.25 | 1,413.25 | -3.04% | 577,607 |
| Jan 16, 2026 | 1,459.90 | 1,479.65 | 1,455.50 | 1,457.60 | 1,457.60 | -0.06% | 354,962 |
| Jan 14, 2026 | 1,449.35 | 1,466.80 | 1,439.85 | 1,458.45 | 1,458.45 | 0.48% | 610,968 |
| Jan 13, 2026 | 1,485.50 | 1,486.00 | 1,445.15 | 1,451.50 | 1,451.50 | -2.14% | 602,566 |
| Jan 12, 2026 | 1,475.30 | 1,485.00 | 1,451.10 | 1,483.30 | 1,483.30 | 0.54% | 568,998 |
| Jan 9, 2026 | 1,466.95 | 1,480.00 | 1,465.00 | 1,475.30 | 1,475.30 | 0.34% | 234,309 |
| Jan 8, 2026 | 1,503.75 | 1,503.75 | 1,468.45 | 1,470.30 | 1,470.30 | -2.25% | 2,168,603 |
| Jan 7, 2026 | 1,510.00 | 1,519.95 | 1,498.20 | 1,504.10 | 1,504.10 | -0.24% | 710,599 |
| Jan 6, 2026 | 1,575.55 | 1,575.55 | 1,497.05 | 1,507.70 | 1,507.70 | -4.42% | 956,028 |
| Jan 5, 2026 | 1,592.50 | 1,611.20 | 1,575.00 | 1,577.45 | 1,577.45 | -0.94% | 489,517 |
| Jan 2, 2026 | 1,579.95 | 1,594.45 | 1,578.00 | 1,592.45 | 1,592.45 | 1.11% | 381,184 |
| Jan 1, 2026 | 1,571.35 | 1,592.90 | 1,571.00 | 1,574.90 | 1,574.90 | 0.35% | 871,193 |
| Dec 31, 2025 | 1,540.05 | 1,576.50 | 1,540.05 | 1,569.40 | 1,569.40 | 1.86% | 437,555 |
| Dec 30, 2025 | 1,543.35 | 1,553.60 | 1,538.00 | 1,540.80 | 1,540.80 | -0.29% | 232,715 |
| Dec 29, 2025 | 1,558.95 | 1,558.95 | 1,543.15 | 1,545.30 | 1,545.30 | -0.88% | 167,579 |
| Dec 26, 2025 | 1,555.00 | 1,561.00 | 1,554.80 | 1,559.00 | 1,559.00 | 0.07% | 113,233 |
| Dec 24, 2025 | 1,571.05 | 1,575.00 | 1,553.85 | 1,557.95 | 1,557.95 | -0.82% | 712,435 |
| Dec 23, 2025 | 1,576.05 | 1,580.00 | 1,568.05 | 1,570.90 | 1,570.90 | -0.29% | 464,178 |
| Dec 22, 2025 | 1,568.20 | 1,577.00 | 1,565.60 | 1,575.45 | 1,575.45 | 0.66% | 382,704 |
| Dec 19, 2025 | 1,552.80 | 1,573.90 | 1,551.05 | 1,565.10 | 1,565.10 | 1.34% | 256,444 |
| Dec 18, 2025 | 1,539.95 | 1,551.00 | 1,536.00 | 1,544.35 | 1,544.35 | -0.02% | 1,018,167 |
| Dec 17, 2025 | 1,550.00 | 1,550.00 | 1,539.30 | 1,544.60 | 1,544.60 | 0.18% | 240,805 |
| Dec 16, 2025 | 1,548.00 | 1,551.55 | 1,539.40 | 1,541.80 | 1,541.80 | -0.92% | 126,933 |
| Dec 15, 2025 | 1,555.95 | 1,557.95 | 1,547.00 | 1,556.05 | 1,556.05 | - | 162,363 |
| Dec 12, 2025 | 1,549.05 | 1,559.50 | 1,546.60 | 1,556.00 | 1,556.00 | 0.72% | 102,402 |
| Dec 11, 2025 | 1,536.30 | 1,549.95 | 1,523.75 | 1,544.90 | 1,544.90 | 0.63% | 1,127,154 |
| Dec 10, 2025 | 1,532.00 | 1,547.50 | 1,530.90 | 1,535.30 | 1,535.30 | 0.43% | 1,143,477 |
| Dec 9, 2025 | 1,540.00 | 1,542.95 | 1,520.35 | 1,528.80 | 1,528.80 | -0.89% | 817,126 |
| Dec 8, 2025 | 1,533.05 | 1,550.80 | 1,533.05 | 1,542.55 | 1,542.55 | 0.11% | 1,730,014 |
| Dec 5, 2025 | 1,531.80 | 1,546.00 | 1,520.45 | 1,540.90 | 1,540.90 | 0.16% | 307,988 |
| Dec 4, 2025 | 1,536.05 | 1,560.10 | 1,518.00 | 1,538.40 | 1,538.40 | -0.04% | 1,432,313 |
| Dec 3, 2025 | 1,546.40 | 1,552.00 | 1,533.10 | 1,539.00 | 1,539.00 | -0.48% | 420,895 |
| Dec 2, 2025 | 1,560.05 | 1,567.00 | 1,542.25 | 1,546.40 | 1,546.40 | -1.25% | 110,289 |
| Dec 1, 2025 | 1,575.00 | 1,579.95 | 1,563.75 | 1,565.90 | 1,565.90 | -0.06% | 162,025 |
| Nov 28, 2025 | 1,568.00 | 1,580.90 | 1,562.35 | 1,566.85 | 1,566.85 | 0.21% | 479,141 |
| Nov 27, 2025 | 1,575.25 | 1,575.25 | 1,556.00 | 1,563.55 | 1,563.55 | -0.39% | 1,112,784 |
| Nov 26, 2025 | 1,545.00 | 1,571.80 | 1,541.00 | 1,569.75 | 1,569.75 | 1.99% | 485,790 |
| Nov 25, 2025 | 1,535.00 | 1,560.00 | 1,525.00 | 1,539.10 | 1,539.10 | 0.22% | 229,673 |
| Nov 24, 2025 | 1,548.10 | 1,550.00 | 1,532.90 | 1,535.75 | 1,535.75 | -0.66% | 236,624 |
| Nov 21, 2025 | 1,541.00 | 1,557.95 | 1,539.00 | 1,545.95 | 1,545.95 | -0.20% | 514,303 |
| Nov 20, 2025 | 1,530.00 | 1,550.90 | 1,526.80 | 1,549.10 | 1,549.10 | 2.01% | 1,873,543 |
| Nov 19, 2025 | 1,514.00 | 1,522.20 | 1,511.70 | 1,518.65 | 1,518.65 | -0.07% | 289,954 |
| Nov 18, 2025 | 1,523.65 | 1,527.80 | 1,510.05 | 1,519.65 | 1,519.65 | 0.12% | 155,896 |
| Nov 17, 2025 | 1,518.85 | 1,523.50 | 1,511.45 | 1,517.90 | 1,517.90 | -0.06% | 214,052 |
| Nov 14, 2025 | 1,506.80 | 1,520.70 | 1,506.00 | 1,518.85 | 1,518.85 | 0.55% | 283,160 |
| Nov 13, 2025 | 1,512.50 | 1,522.00 | 1,505.60 | 1,510.60 | 1,510.60 | -0.08% | 1,136,211 |