Reliance Industries Limited (BOM:500325)
India · Delayed Price · Currency is INR 1,326.55
+17.20 (1.31%)
At close: Jun 22, 2026
BOM:500325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,324.90 | 1,345.45 | 1,314.40 | 1,326.55 | 1,326.55 | 1.31% | 748,087 |
| Jun 19, 2026 | 1,331.00 | 1,338.40 | 1,305.50 | 1,309.35 | 1,309.35 | -1.39% | 1,053,238 |
| Jun 18, 2026 | 1,332.00 | 1,333.70 | 1,321.55 | 1,327.75 | 1,327.75 | -0.36% | 1,732,372 |
| Jun 17, 2026 | 1,334.80 | 1,334.80 | 1,317.65 | 1,332.55 | 1,332.55 | 0.35% | 508,502 |
| Jun 16, 2026 | 1,309.05 | 1,333.35 | 1,307.00 | 1,327.85 | 1,327.85 | 1.59% | 913,286 |
| Jun 15, 2026 | 1,319.95 | 1,323.50 | 1,303.20 | 1,307.10 | 1,307.10 | 1.11% | 2,004,663 |
| Jun 12, 2026 | 1,278.95 | 1,297.45 | 1,262.10 | 1,292.75 | 1,292.75 | 2.39% | 2,683,648 |
| Jun 11, 2026 | 1,257.00 | 1,275.90 | 1,253.65 | 1,262.60 | 1,262.60 | 0.24% | 1,642,408 |
| Jun 10, 2026 | 1,273.95 | 1,300.00 | 1,255.50 | 1,259.55 | 1,259.55 | -0.79% | 4,063,671 |
| Jun 9, 2026 | 1,269.65 | 1,274.70 | 1,257.45 | 1,269.60 | 1,269.60 | 0.46% | 917,810 |
| Jun 8, 2026 | 1,275.00 | 1,282.80 | 1,259.15 | 1,263.75 | 1,263.75 | -2.13% | 3,900,085 |
| Jun 5, 2026 | 1,308.00 | 1,308.00 | 1,288.20 | 1,291.20 | 1,291.20 | -0.54% | 1,984,312 |
| Jun 4, 2026 | 1,302.90 | 1,311.00 | 1,293.20 | 1,304.20 | 1,298.20 | -0.67% | 2,300,270 |
| Jun 3, 2026 | 1,319.50 | 1,324.45 | 1,301.20 | 1,313.05 | 1,307.01 | -0.31% | 2,558,552 |
| Jun 2, 2026 | 1,310.00 | 1,327.80 | 1,300.30 | 1,317.10 | 1,311.04 | -0.24% | 1,313,536 |
| Jun 1, 2026 | 1,334.00 | 1,335.65 | 1,318.70 | 1,320.30 | 1,314.23 | -0.02% | 528,526 |
| May 29, 2026 | 1,363.50 | 1,369.00 | 1,317.00 | 1,320.55 | 1,314.47 | -2.18% | 704,622 |
| May 27, 2026 | 1,352.00 | 1,360.90 | 1,348.20 | 1,350.00 | 1,343.79 | -0.51% | 1,820,639 |
| May 26, 2026 | 1,359.95 | 1,368.65 | 1,353.05 | 1,356.90 | 1,350.66 | -0.73% | 1,304,193 |
| May 25, 2026 | 1,360.05 | 1,371.40 | 1,357.10 | 1,366.85 | 1,360.56 | 0.90% | 625,911 |
| May 22, 2026 | 1,352.00 | 1,367.50 | 1,348.90 | 1,354.60 | 1,348.37 | 0.36% | 544,130 |
| May 21, 2026 | 1,365.05 | 1,370.00 | 1,345.50 | 1,349.70 | 1,343.49 | -0.74% | 1,429,458 |
| May 20, 2026 | 1,322.00 | 1,362.00 | 1,313.50 | 1,359.75 | 1,353.49 | 2.83% | 726,039 |
| May 19, 2026 | 1,338.40 | 1,344.00 | 1,320.00 | 1,322.30 | 1,316.22 | -0.97% | 1,272,113 |
| May 18, 2026 | 1,336.00 | 1,342.00 | 1,318.75 | 1,335.20 | 1,329.06 | -0.09% | 1,203,394 |
| May 15, 2026 | 1,364.95 | 1,364.95 | 1,329.15 | 1,336.35 | 1,330.20 | -1.87% | 2,186,485 |
| May 14, 2026 | 1,365.20 | 1,377.90 | 1,358.30 | 1,361.75 | 1,355.49 | 0.19% | 2,016,643 |
| May 13, 2026 | 1,363.30 | 1,373.10 | 1,352.55 | 1,359.20 | 1,352.95 | -0.32% | 1,218,028 |
| May 12, 2026 | 1,390.25 | 1,393.55 | 1,360.65 | 1,363.60 | 1,357.33 | -1.77% | 2,552,982 |
| May 11, 2026 | 1,412.35 | 1,427.45 | 1,382.05 | 1,388.15 | 1,381.76 | -3.31% | 718,660 |
| May 8, 2026 | 1,429.95 | 1,442.95 | 1,417.55 | 1,435.70 | 1,429.10 | - | 433,213 |
| May 7, 2026 | 1,448.30 | 1,449.70 | 1,431.00 | 1,435.70 | 1,429.10 | -0.15% | 1,841,481 |
| May 6, 2026 | 1,465.20 | 1,473.55 | 1,427.50 | 1,437.85 | 1,431.24 | -1.80% | 986,210 |
| May 5, 2026 | 1,461.50 | 1,473.65 | 1,450.10 | 1,464.15 | 1,457.41 | 0.08% | 999,818 |
| May 4, 2026 | 1,430.20 | 1,466.65 | 1,430.20 | 1,462.95 | 1,456.22 | 2.24% | 2,857,722 |
| Apr 30, 2026 | 1,412.95 | 1,435.80 | 1,393.30 | 1,430.85 | 1,424.27 | 0.33% | 4,741,352 |
| Apr 29, 2026 | 1,392.95 | 1,432.00 | 1,392.55 | 1,426.15 | 1,419.59 | 2.68% | 1,543,829 |
| Apr 28, 2026 | 1,358.00 | 1,393.45 | 1,356.15 | 1,388.90 | 1,382.51 | 1.68% | 1,611,704 |
| Apr 27, 2026 | 1,326.80 | 1,371.00 | 1,312.00 | 1,365.95 | 1,359.67 | 2.88% | 982,268 |
| Apr 24, 2026 | 1,342.95 | 1,345.40 | 1,325.15 | 1,327.65 | 1,321.54 | -1.15% | 392,791 |
| Apr 23, 2026 | 1,348.90 | 1,355.55 | 1,340.25 | 1,343.10 | 1,336.92 | -1.45% | 3,243,952 |
| Apr 22, 2026 | 1,356.35 | 1,366.20 | 1,350.00 | 1,362.90 | 1,356.63 | 0.68% | 419,156 |
| Apr 21, 2026 | 1,361.85 | 1,369.70 | 1,350.50 | 1,353.65 | 1,347.42 | -0.66% | 455,672 |
| Apr 20, 2026 | 1,362.40 | 1,373.00 | 1,352.45 | 1,362.60 | 1,356.33 | -0.18% | 608,834 |
| Apr 17, 2026 | 1,340.00 | 1,367.70 | 1,340.00 | 1,365.10 | 1,358.82 | 1.61% | 1,367,801 |
| Apr 16, 2026 | 1,351.00 | 1,354.25 | 1,330.15 | 1,343.45 | 1,337.27 | -0.06% | 3,903,700 |
| Apr 15, 2026 | 1,339.00 | 1,346.75 | 1,334.10 | 1,344.25 | 1,338.07 | 2.26% | 747,335 |
| Apr 13, 2026 | 1,323.95 | 1,327.75 | 1,310.05 | 1,314.55 | 1,308.50 | -2.64% | 671,440 |
| Apr 10, 2026 | 1,339.85 | 1,352.10 | 1,331.60 | 1,350.15 | 1,343.94 | 1.56% | 501,416 |
| Apr 9, 2026 | 1,344.20 | 1,350.20 | 1,325.95 | 1,329.40 | 1,323.28 | -1.36% | 3,530,519 |