Reliance Industries Limited (BOM:500325)
India · Delayed Price · Currency is INR 1,320.30
-0.25 (-0.02%)
At close: Jun 1, 2026
BOM:500325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,334.00 | 1,335.65 | 1,318.70 | 1,320.30 | 1,320.30 | -0.02% | 528,526 |
| May 29, 2026 | 1,363.50 | 1,369.00 | 1,317.00 | 1,320.55 | 1,320.55 | -2.18% | 704,622 |
| May 27, 2026 | 1,352.00 | 1,360.90 | 1,348.20 | 1,350.00 | 1,350.00 | -0.51% | 1,820,639 |
| May 26, 2026 | 1,359.95 | 1,368.65 | 1,353.05 | 1,356.90 | 1,356.90 | -0.73% | 1,304,193 |
| May 25, 2026 | 1,360.05 | 1,371.40 | 1,357.10 | 1,366.85 | 1,366.85 | 0.90% | 625,911 |
| May 22, 2026 | 1,352.00 | 1,367.50 | 1,348.90 | 1,354.60 | 1,354.60 | 0.36% | 544,130 |
| May 21, 2026 | 1,365.05 | 1,370.00 | 1,345.50 | 1,349.70 | 1,349.70 | -0.74% | 1,429,458 |
| May 20, 2026 | 1,322.00 | 1,362.00 | 1,313.50 | 1,359.75 | 1,359.75 | 2.83% | 726,039 |
| May 19, 2026 | 1,338.40 | 1,344.00 | 1,320.00 | 1,322.30 | 1,322.30 | -0.97% | 1,272,113 |
| May 18, 2026 | 1,336.00 | 1,342.00 | 1,318.75 | 1,335.20 | 1,335.20 | -0.09% | 1,203,394 |
| May 15, 2026 | 1,364.95 | 1,364.95 | 1,329.15 | 1,336.35 | 1,336.35 | -1.87% | 2,186,485 |
| May 14, 2026 | 1,365.20 | 1,377.90 | 1,358.30 | 1,361.75 | 1,361.75 | 0.19% | 2,016,643 |
| May 13, 2026 | 1,363.30 | 1,373.10 | 1,352.55 | 1,359.20 | 1,359.20 | -0.32% | 1,218,028 |
| May 12, 2026 | 1,390.25 | 1,393.55 | 1,360.65 | 1,363.60 | 1,363.60 | -1.77% | 2,552,982 |
| May 11, 2026 | 1,412.35 | 1,427.45 | 1,382.05 | 1,388.15 | 1,388.15 | -3.31% | 718,660 |
| May 8, 2026 | 1,429.95 | 1,442.95 | 1,417.55 | 1,435.70 | 1,435.70 | - | 433,203 |
| May 7, 2026 | 1,448.30 | 1,449.70 | 1,431.00 | 1,435.70 | 1,435.70 | -0.15% | 1,841,481 |
| May 6, 2026 | 1,465.20 | 1,473.55 | 1,427.50 | 1,437.85 | 1,437.85 | -1.80% | 986,010 |
| May 5, 2026 | 1,461.50 | 1,473.65 | 1,450.10 | 1,464.15 | 1,464.15 | 0.08% | 999,818 |
| May 4, 2026 | 1,430.20 | 1,466.65 | 1,430.20 | 1,462.95 | 1,462.95 | 2.24% | 2,857,722 |
| Apr 30, 2026 | 1,412.95 | 1,435.80 | 1,393.30 | 1,430.85 | 1,430.85 | 0.33% | 4,740,722 |
| Apr 29, 2026 | 1,392.95 | 1,432.00 | 1,392.55 | 1,426.15 | 1,426.15 | 2.68% | 1,543,829 |
| Apr 28, 2026 | 1,358.00 | 1,393.45 | 1,356.15 | 1,388.90 | 1,388.90 | 1.68% | 1,611,168 |
| Apr 27, 2026 | 1,326.80 | 1,371.00 | 1,312.00 | 1,365.95 | 1,365.95 | 2.88% | 982,268 |
| Apr 24, 2026 | 1,342.95 | 1,345.40 | 1,325.15 | 1,327.65 | 1,327.65 | -1.15% | 392,791 |
| Apr 23, 2026 | 1,348.90 | 1,355.55 | 1,340.25 | 1,343.10 | 1,343.10 | -1.45% | 3,243,952 |
| Apr 22, 2026 | 1,356.35 | 1,366.20 | 1,350.00 | 1,362.90 | 1,362.90 | 0.68% | 419,156 |
| Apr 21, 2026 | 1,361.85 | 1,369.70 | 1,350.50 | 1,353.65 | 1,353.65 | -0.66% | 455,672 |
| Apr 20, 2026 | 1,362.40 | 1,373.00 | 1,352.45 | 1,362.60 | 1,362.60 | -0.18% | 608,727 |
| Apr 17, 2026 | 1,340.00 | 1,367.70 | 1,340.00 | 1,365.10 | 1,365.10 | 1.61% | 1,367,801 |
| Apr 16, 2026 | 1,351.00 | 1,354.25 | 1,330.15 | 1,343.45 | 1,343.45 | -0.06% | 3,903,700 |
| Apr 15, 2026 | 1,339.00 | 1,346.75 | 1,334.10 | 1,344.25 | 1,344.25 | 2.26% | 747,335 |
| Apr 13, 2026 | 1,323.95 | 1,327.75 | 1,310.05 | 1,314.55 | 1,314.55 | -2.64% | 671,440 |
| Apr 10, 2026 | 1,339.85 | 1,352.10 | 1,331.60 | 1,350.15 | 1,350.15 | 1.56% | 501,416 |
| Apr 9, 2026 | 1,344.20 | 1,350.20 | 1,325.95 | 1,329.40 | 1,329.40 | -1.36% | 3,530,519 |
| Apr 8, 2026 | 1,350.00 | 1,350.50 | 1,326.50 | 1,347.75 | 1,347.75 | 3.30% | 1,943,336 |
| Apr 7, 2026 | 1,299.65 | 1,307.90 | 1,291.45 | 1,304.65 | 1,304.65 | -0.01% | 866,549 |
| Apr 6, 2026 | 1,351.60 | 1,360.80 | 1,290.00 | 1,304.75 | 1,304.75 | -3.41% | 1,829,449 |
| Apr 2, 2026 | 1,357.50 | 1,357.70 | 1,328.00 | 1,350.85 | 1,350.85 | -1.31% | 1,814,612 |
| Apr 1, 2026 | 1,380.10 | 1,383.95 | 1,362.35 | 1,368.85 | 1,368.85 | 1.83% | 1,008,043 |
| Mar 30, 2026 | 1,335.00 | 1,364.80 | 1,335.00 | 1,344.25 | 1,344.25 | -0.30% | 1,441,508 |
| Mar 27, 2026 | 1,404.95 | 1,404.95 | 1,345.00 | 1,348.25 | 1,348.25 | -4.55% | 1,091,999 |
| Mar 25, 2026 | 1,423.90 | 1,430.00 | 1,407.85 | 1,412.55 | 1,412.55 | 0.08% | 1,771,910 |
| Mar 24, 2026 | 1,423.95 | 1,423.95 | 1,406.40 | 1,411.45 | 1,411.45 | 0.30% | 495,154 |
| Mar 23, 2026 | 1,400.00 | 1,415.60 | 1,391.00 | 1,407.25 | 1,407.25 | -0.52% | 1,037,189 |
| Mar 20, 2026 | 1,395.75 | 1,430.00 | 1,395.75 | 1,414.55 | 1,414.55 | 2.11% | 1,129,685 |
| Mar 19, 2026 | 1,385.05 | 1,415.80 | 1,376.40 | 1,385.35 | 1,385.35 | -1.64% | 1,739,524 |
| Mar 18, 2026 | 1,402.90 | 1,412.95 | 1,398.75 | 1,408.50 | 1,408.50 | 0.86% | 615,653 |
| Mar 17, 2026 | 1,400.00 | 1,406.00 | 1,388.60 | 1,396.45 | 1,396.45 | 0.10% | 688,080 |
| Mar 16, 2026 | 1,381.90 | 1,397.45 | 1,363.40 | 1,395.05 | 1,395.05 | 1.05% | 604,567 |