Reliance Industries Limited (BOM:500325)
India · Delayed Price · Currency is INR 1,158.50
-41.50 (-3.46%)
At close: Oct 28, 2026
BOM:500325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,195.50 | 1,204.00 | 1,156.60 | 1,158.50 | 1,158.50 | -3.46% | 2,297,453 |
| Oct 27, 2026 | 1,195.00 | 1,202.00 | 1,184.00 | 1,200.00 | 1,200.00 | -0.17% | 923,277 |
| Oct 26, 2026 | 1,189.00 | 1,204.35 | 1,174.35 | 1,202.00 | 1,202.00 | 1.01% | 569,505 |
| Oct 23, 2026 | 1,184.75 | 1,201.95 | 1,163.25 | 1,190.00 | 1,190.00 | 1.19% | 642,877 |
| Oct 22, 2026 | 1,207.90 | 1,209.80 | 1,176.00 | 1,176.00 | 1,176.00 | -2.59% | 1,615,640 |
| Oct 21, 2026 | 1,213.30 | 1,234.60 | 1,199.20 | 1,207.30 | 1,207.30 | 0.37% | 1,382,802 |
| Oct 19, 2026 | 1,213.50 | 1,228.00 | 1,201.10 | 1,202.80 | 1,202.80 | -0.60% | 1,084,312 |
| Oct 16, 2026 | 1,214.10 | 1,215.00 | 1,192.75 | 1,210.00 | 1,210.00 | -1.09% | 1,020,421 |
| Oct 15, 2026 | 1,185.00 | 1,223.30 | 1,177.50 | 1,223.30 | 1,223.30 | 4.03% | 2,685,053 |
| Oct 14, 2026 | 1,167.90 | 1,187.90 | 1,162.80 | 1,175.95 | 1,175.95 | 0.79% | 846,869 |
| Oct 13, 2026 | 1,158.10 | 1,168.00 | 1,152.30 | 1,166.70 | 1,166.70 | 0.66% | 682,876 |
| Oct 12, 2026 | 1,180.00 | 1,185.65 | 1,153.10 | 1,159.00 | 1,159.00 | -1.01% | 794,680 |
| Oct 9, 2026 | 1,179.50 | 1,189.05 | 1,160.40 | 1,170.80 | 1,170.80 | -0.55% | 2,089,698 |
| Oct 8, 2026 | 1,208.00 | 1,209.00 | 1,173.00 | 1,177.30 | 1,177.30 | -2.43% | 1,269,102 |
| Oct 7, 2026 | 1,214.90 | 1,221.00 | 1,203.60 | 1,206.65 | 1,206.65 | -1.01% | 568,645 |
| Oct 6, 2026 | 1,189.90 | 1,219.00 | 1,188.15 | 1,219.00 | 1,219.00 | 2.77% | 675,437 |
| Oct 5, 2026 | 1,172.95 | 1,192.75 | 1,172.20 | 1,186.10 | 1,186.10 | 1.72% | 436,409 |
| Oct 1, 2026 | 1,180.00 | 1,183.70 | 1,161.00 | 1,166.00 | 1,166.00 | -1.81% | 2,409,749 |
| Sep 30, 2026 | 1,183.00 | 1,196.30 | 1,182.10 | 1,187.50 | 1,187.50 | 0.30% | 970,803 |
| Sep 29, 2026 | 1,194.40 | 1,198.00 | 1,182.05 | 1,184.00 | 1,184.00 | -1.21% | 839,743 |
| Sep 28, 2026 | 1,222.90 | 1,222.90 | 1,196.05 | 1,198.50 | 1,198.50 | -2.24% | 960,921 |
| Sep 25, 2026 | 1,215.00 | 1,227.20 | 1,214.00 | 1,226.00 | 1,226.00 | 0.57% | 527,677 |
| Sep 24, 2026 | 1,238.00 | 1,242.00 | 1,219.00 | 1,219.00 | 1,219.00 | -2.25% | 1,453,295 |
| Sep 23, 2026 | 1,241.80 | 1,253.05 | 1,239.20 | 1,247.05 | 1,247.05 | 0.41% | 559,443 |
| Sep 22, 2026 | 1,247.40 | 1,252.00 | 1,237.80 | 1,242.00 | 1,242.00 | -0.46% | 559,537 |
| Sep 21, 2026 | 1,232.35 | 1,248.50 | 1,232.35 | 1,247.70 | 1,247.70 | 1.11% | 594,826 |
| Sep 18, 2026 | 1,245.50 | 1,247.35 | 1,233.95 | 1,233.95 | 1,233.95 | -0.55% | 454,952 |
| Sep 17, 2026 | 1,242.35 | 1,253.85 | 1,238.20 | 1,240.80 | 1,240.80 | -0.05% | 843,736 |
| Sep 16, 2026 | 1,241.40 | 1,254.80 | 1,241.40 | 1,241.40 | 1,241.40 | 0.44% | 698,540 |
| Sep 15, 2026 | 1,254.45 | 1,259.50 | 1,236.00 | 1,236.00 | 1,236.00 | -1.75% | 1,153,202 |
| Sep 11, 2026 | 1,268.10 | 1,268.15 | 1,253.20 | 1,258.00 | 1,258.00 | -1.33% | 774,382 |
| Sep 10, 2026 | 1,279.70 | 1,285.00 | 1,267.00 | 1,275.00 | 1,275.00 | -0.47% | 940,647 |
| Sep 9, 2026 | 1,285.00 | 1,294.40 | 1,278.00 | 1,281.00 | 1,281.00 | -1.03% | 615,195 |
| Sep 8, 2026 | 1,304.00 | 1,307.35 | 1,288.00 | 1,294.30 | 1,294.30 | -1.16% | 777,500 |
| Sep 7, 2026 | 1,321.70 | 1,324.00 | 1,302.50 | 1,309.50 | 1,309.50 | -0.95% | 437,937 |
| Sep 4, 2026 | 1,302.55 | 1,332.90 | 1,302.55 | 1,322.00 | 1,322.00 | 1.61% | 459,976 |
| Sep 3, 2026 | 1,313.00 | 1,316.40 | 1,301.05 | 1,301.05 | 1,301.05 | -0.92% | 808,113 |
| Sep 2, 2026 | 1,305.95 | 1,321.75 | 1,293.00 | 1,313.15 | 1,313.15 | 0.44% | 680,372 |
| Sep 1, 2026 | 1,283.00 | 1,311.50 | 1,280.30 | 1,307.35 | 1,307.35 | 1.74% | 853,458 |
| Aug 31, 2026 | 1,280.00 | 1,297.50 | 1,271.05 | 1,285.00 | 1,285.00 | 0.05% | 340,487 |
| Aug 28, 2026 | 1,285.00 | 1,292.15 | 1,280.00 | 1,284.40 | 1,284.40 | -0.12% | 431,860 |
| Aug 27, 2026 | 1,300.10 | 1,308.55 | 1,285.00 | 1,286.00 | 1,286.00 | -1.00% | 1,053,113 |
| Aug 26, 2026 | 1,312.50 | 1,315.50 | 1,299.00 | 1,299.00 | 1,299.00 | -1.04% | 381,982 |
| Aug 25, 2026 | 1,306.40 | 1,316.20 | 1,300.00 | 1,312.60 | 1,312.60 | 0.39% | 225,499 |
| Aug 24, 2026 | 1,317.00 | 1,320.00 | 1,301.60 | 1,307.50 | 1,307.50 | -0.49% | 606,301 |
| Aug 21, 2026 | 1,313.00 | 1,314.20 | 1,308.00 | 1,314.00 | 1,314.00 | -0.12% | 342,123 |
| Aug 20, 2026 | 1,316.00 | 1,316.55 | 1,307.00 | 1,315.55 | 1,315.55 | 0.62% | 490,737 |
| Aug 19, 2026 | 1,320.30 | 1,322.70 | 1,304.00 | 1,307.50 | 1,307.50 | -0.90% | 572,053 |
| Aug 18, 2026 | 1,310.00 | 1,328.00 | 1,310.00 | 1,319.40 | 1,319.40 | 0.08% | 579,389 |
| Aug 17, 2026 | 1,312.95 | 1,320.50 | 1,299.00 | 1,318.40 | 1,318.40 | 0.80% | 382,229 |