Reliance Industries Limited (FRA:RLI)
Germany · Delayed Price · Currency is EUR 49.00
+0.20 (0.41%)
May 14, 2026, 9:24 AM CET
FRA:RLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 48.50 | 49.00 | 48.50 | 48.90 | - | 0.62% | 500 |
| May 12, 2026 | 49.20 | 49.20 | 48.60 | 48.60 | 48.60 | -2.61% | 95 |
| May 11, 2026 | 51.80 | 51.80 | 49.90 | 49.90 | 49.90 | -2.92% | 450 |
| May 8, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.77% | - |
| May 7, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.15% | 100 |
| May 6, 2026 | 52.00 | 52.40 | 51.60 | 52.40 | 52.40 | -0.38% | 1,670 |
| May 5, 2026 | 51.80 | 52.60 | 51.80 | 52.60 | 52.60 | - | 10 |
| May 4, 2026 | 51.40 | 52.60 | 51.40 | 52.60 | 52.60 | 1.54% | 270 |
| Apr 30, 2026 | 51.20 | 51.80 | 51.20 | 51.80 | 51.80 | - | 200 |
| Apr 29, 2026 | 49.80 | 51.80 | 49.80 | 51.80 | 51.80 | 3.81% | 82 |
| Apr 28, 2026 | 49.10 | 50.00 | 49.10 | 49.90 | 49.90 | 0.81% | 170 |
| Apr 27, 2026 | 48.60 | 49.50 | 48.60 | 49.50 | 49.50 | 0.20% | 40 |
| Apr 24, 2026 | 51.00 | 51.00 | 48.40 | 49.40 | 49.40 | - | 305 |
| Apr 23, 2026 | 49.60 | 49.60 | 49.40 | 49.40 | 49.40 | 1.02% | 141 |
| Apr 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.61% | - |
| Apr 21, 2026 | 50.20 | 50.20 | 49.20 | 49.20 | 49.20 | -1.99% | 360 |
| Apr 20, 2026 | 51.60 | 51.60 | 50.20 | 50.20 | 50.20 | 3.08% | 403 |
| Apr 17, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -0.20% | - |
| Apr 16, 2026 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | -0.41% | 112 |
| Apr 15, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 0.20% | 100 |
| Apr 14, 2026 | 47.70 | 48.90 | 47.70 | 48.90 | 48.90 | 0.82% | 300 |
| Apr 13, 2026 | 49.30 | 49.30 | 48.40 | 48.50 | 48.50 | -1.42% | 803 |
| Apr 10, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.20% | - |
| Apr 9, 2026 | 49.60 | 49.60 | 49.30 | 49.30 | 49.30 | -1.79% | 100 |
| Apr 8, 2026 | 49.20 | 50.40 | 49.20 | 50.20 | 50.20 | 2.24% | 257 |
| Apr 7, 2026 | 49.20 | 49.20 | 48.40 | 49.10 | 49.10 | -2.96% | 933 |
| Apr 2, 2026 | 50.00 | 50.60 | 50.00 | 50.60 | 50.60 | -0.78% | 70 |
| Apr 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 136 |
| Mar 31, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.57% | - |
| Mar 30, 2026 | 49.40 | 50.80 | 49.40 | 50.80 | 50.80 | 2.01% | 500 |
| Mar 27, 2026 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | -3.11% | 300 |
| Mar 26, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.77% | - |
| Mar 25, 2026 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | -0.77% | 200 |
| Mar 24, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.76% | - |
| Mar 23, 2026 | 50.60 | 52.60 | 50.60 | 52.60 | 52.60 | 0.38% | 960 |
| Mar 20, 2026 | 51.80 | 52.40 | 51.80 | 52.40 | 52.40 | 0.77% | 570 |
| Mar 19, 2026 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | -1.14% | 270 |
| Mar 18, 2026 | 51.60 | 52.60 | 51.60 | 52.60 | 52.60 | 0.77% | 96 |
| Mar 17, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Mar 16, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 1.16% | - |
| Mar 13, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -1.53% | - |
| Mar 12, 2026 | 51.80 | 52.40 | 51.60 | 52.40 | 52.40 | -0.38% | 2,716 |
| Mar 11, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| Mar 10, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.87% | 50 |
| Mar 9, 2026 | 51.40 | 53.60 | 51.40 | 53.60 | 53.60 | 1.90% | 394 |
| Mar 6, 2026 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | 0.77% | 6 |
| Mar 5, 2026 | 51.40 | 52.20 | 51.40 | 52.20 | 52.20 | 3.16% | 212 |
| Mar 4, 2026 | 49.60 | 50.60 | 49.60 | 50.60 | 50.60 | 1.20% | 100 |
| Mar 3, 2026 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | -2.34% | 270 |
| Mar 2, 2026 | 50.00 | 51.20 | 50.00 | 51.20 | 51.20 | -3.03% | 255 |