Reliance Industries Limited (BOM:500325)
India · Delayed Price · Currency is INR 1,314.00
-1.55 (-0.12%)
At close: Aug 21, 2026
BOM:500325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,317.00 | 1,317.00 | 1,302.10 | 1,308.00 | 1,308.00 | -0.64% | 345,809 |
| Aug 13, 2026 | 1,329.00 | 1,329.00 | 1,307.10 | 1,316.45 | 1,316.45 | -0.80% | 1,535,288 |
| Aug 12, 2026 | 1,323.90 | 1,327.10 | 1,309.50 | 1,327.10 | 1,327.10 | 0.45% | 590,912 |
| Aug 11, 2026 | 1,328.65 | 1,328.65 | 1,314.25 | 1,321.20 | 1,321.20 | -0.36% | 335,332 |
| Aug 10, 2026 | 1,330.85 | 1,332.50 | 1,322.00 | 1,326.00 | 1,326.00 | -0.42% | 241,387 |
| Aug 7, 2026 | 1,321.40 | 1,336.60 | 1,317.00 | 1,331.55 | 1,331.55 | 0.49% | 838,749 |
| Aug 6, 2026 | 1,283.30 | 1,325.00 | 1,282.00 | 1,325.00 | 1,325.00 | 3.43% | 3,308,316 |
| Aug 5, 2026 | 1,294.95 | 1,299.00 | 1,271.40 | 1,281.00 | 1,281.00 | -0.93% | 1,040,642 |
| Aug 4, 2026 | 1,314.90 | 1,314.90 | 1,288.10 | 1,293.00 | 1,293.00 | -1.22% | 487,511 |
| Aug 3, 2026 | 1,314.90 | 1,316.70 | 1,305.90 | 1,309.00 | 1,309.00 | 0.13% | 1,947,063 |
| 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 |