Reliance Industries Limited (BOM:500325)
India · Delayed Price · Currency is INR 1,307.30
+12.90 (1.00%)
At close: Jul 31, 2026
BOM:500325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,294.45 | 1,309.30 | 1,293.00 | 1,307.30 | 1,307.30 | 1.00% | 673,232 |
| Jul 30, 2026 | 1,276.15 | 1,298.00 | 1,274.80 | 1,294.40 | 1,294.40 | 1.44% | 1,748,110 |
| Jul 29, 2026 | 1,276.00 | 1,282.15 | 1,269.00 | 1,276.00 | 1,276.00 | 0.64% | 633,091 |
| Jul 28, 2026 | 1,276.95 | 1,279.10 | 1,266.10 | 1,267.90 | 1,267.90 | -0.95% | 564,502 |
| Jul 27, 2026 | 1,289.35 | 1,289.35 | 1,278.00 | 1,280.10 | 1,280.10 | 0.15% | 373,397 |
| Jul 24, 2026 | 1,265.70 | 1,283.30 | 1,250.55 | 1,278.15 | 1,278.15 | 0.22% | 466,966 |
| Jul 23, 2026 | 1,281.15 | 1,287.00 | 1,268.00 | 1,275.35 | 1,275.35 | -1.05% | 1,616,961 |
| Jul 22, 2026 | 1,303.60 | 1,303.70 | 1,284.00 | 1,288.85 | 1,288.85 | -1.14% | 680,098 |
| Jul 21, 2026 | 1,323.05 | 1,326.25 | 1,302.50 | 1,303.65 | 1,303.65 | -1.48% | 576,485 |
| Jul 20, 2026 | 1,319.80 | 1,346.25 | 1,317.30 | 1,323.25 | 1,323.25 | -0.25% | 1,119,039 |
| Jul 17, 2026 | 1,301.00 | 1,329.95 | 1,295.60 | 1,326.50 | 1,326.50 | 2.59% | 848,885 |
| Jul 16, 2026 | 1,297.95 | 1,309.30 | 1,291.00 | 1,293.00 | 1,293.00 | -0.19% | 1,994,466 |
| Jul 15, 2026 | 1,297.65 | 1,310.30 | 1,293.80 | 1,295.40 | 1,295.40 | 0.34% | 267,127 |
| Jul 14, 2026 | 1,294.00 | 1,308.00 | 1,287.50 | 1,291.00 | 1,291.00 | -0.45% | 349,310 |
| Jul 13, 2026 | 1,298.15 | 1,306.00 | 1,295.20 | 1,296.85 | 1,296.85 | -0.92% | 534,030 |
| Jul 10, 2026 | 1,294.75 | 1,311.00 | 1,288.85 | 1,308.85 | 1,308.85 | 2.28% | 434,235 |
| Jul 9, 2026 | 1,276.00 | 1,296.00 | 1,274.85 | 1,279.70 | 1,279.70 | 0.29% | 1,442,487 |
| Jul 8, 2026 | 1,299.60 | 1,303.20 | 1,271.80 | 1,276.00 | 1,276.00 | -2.35% | 839,392 |
| Jul 7, 2026 | 1,323.00 | 1,328.00 | 1,304.10 | 1,306.65 | 1,306.65 | -1.12% | 630,432 |
| Jul 6, 2026 | 1,304.55 | 1,325.85 | 1,299.35 | 1,321.40 | 1,321.40 | 1.31% | 874,318 |
| Jul 3, 2026 | 1,310.00 | 1,312.00 | 1,302.00 | 1,304.25 | 1,304.25 | 0.03% | 702,944 |
| Jul 2, 2026 | 1,308.20 | 1,313.00 | 1,299.30 | 1,303.80 | 1,303.80 | -0.32% | 1,837,275 |
| Jul 1, 2026 | 1,298.80 | 1,312.65 | 1,296.70 | 1,308.00 | 1,308.00 | 1.09% | 446,829 |
| Jun 30, 2026 | 1,305.00 | 1,307.50 | 1,290.00 | 1,293.85 | 1,293.85 | -0.54% | 750,427 |
| Jun 29, 2026 | 1,306.30 | 1,314.00 | 1,293.00 | 1,300.85 | 1,300.85 | -1.32% | 649,588 |
| Jun 25, 2026 | 1,316.05 | 1,327.70 | 1,314.05 | 1,318.25 | 1,318.25 | 0.35% | 2,028,547 |
| Jun 24, 2026 | 1,309.00 | 1,321.90 | 1,297.20 | 1,313.70 | 1,313.70 | 0.34% | 1,082,444 |
| Jun 23, 2026 | 1,326.55 | 1,333.45 | 1,303.60 | 1,309.30 | 1,309.30 | -1.30% | 754,350 |
| 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 |