Reliance Industries Limited (FRA:RLI)
Germany · Delayed Price · Currency is EUR 47.10
+0.30 (0.64%)
Aug 26, 2026, 9:56 AM CET
FRA:RLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.21% | - |
| Aug 24, 2026 | 47.00 | 47.60 | 46.90 | 46.90 | 46.90 | -0.21% | 620 |
| Aug 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | - |
| Aug 20, 2026 | 46.40 | 47.10 | 46.40 | 47.10 | 47.10 | 0.21% | 225 |
| Aug 19, 2026 | 46.90 | 47.00 | 46.90 | 47.00 | 47.00 | -1.47% | 430 |
| Aug 18, 2026 | 47.20 | 47.80 | 47.20 | 47.70 | 47.70 | 1.49% | 1,000 |
| Aug 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Aug 14, 2026 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | -0.83% | 200 |
| Aug 13, 2026 | 47.70 | 48.00 | 47.70 | 48.00 | 48.00 | 1.05% | 225 |
| Aug 12, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.04% | 100 |
| Aug 11, 2026 | 47.20 | 48.30 | 47.20 | 48.00 | 48.00 | 0.21% | 218 |
| Aug 10, 2026 | 48.00 | 48.00 | 47.80 | 47.90 | 47.90 | -0.21% | 1,013 |
| Aug 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 4.12% | - |
| Aug 6, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -2.12% | - |
| Aug 5, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | - |
| Aug 4, 2026 | 47.40 | 47.40 | 47.10 | 47.10 | 47.10 | 0.21% | 100 |
| Aug 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.64% | - |
| Jul 31, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -0.43% | 2,500 |
| Jul 30, 2026 | 45.60 | 46.90 | 45.60 | 46.90 | 46.90 | 1.52% | 2,500 |
| Jul 29, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 0.22% | 400 |
| Jul 28, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.86% | - |
| Jul 27, 2026 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | 2.65% | 200 |
| Jul 24, 2026 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.88% | - |
| Jul 23, 2026 | 45.70 | 45.90 | 45.70 | 45.70 | 45.70 | -1.08% | 550 |
| Jul 22, 2026 | 46.70 | 46.70 | 46.20 | 46.20 | 46.20 | -2.53% | 315 |
| Jul 21, 2026 | 47.90 | 47.90 | 47.40 | 47.40 | 47.40 | -1.46% | 50 |
| Jul 20, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.84% | 14 |
| Jul 17, 2026 | 46.40 | 47.70 | 46.40 | 47.70 | 47.70 | 2.14% | 50 |
| Jul 16, 2026 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | 0.43% | 110 |
| Jul 15, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | - |
| Jul 14, 2026 | 46.90 | 47.30 | 46.90 | 47.00 | 47.00 | -2.69% | 65 |
| Jul 13, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 3.21% | - |
| Jul 10, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.64% | - |
| Jul 9, 2026 | 46.20 | 47.10 | 46.20 | 47.10 | 47.10 | -0.63% | 400 |
| Jul 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.46% | - |
| Jul 7, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.84% | - |
| Jul 6, 2026 | 47.90 | 49.00 | 47.90 | 49.00 | 49.00 | 1.66% | 720 |
| Jul 3, 2026 | 47.70 | 48.20 | 47.70 | 48.20 | 48.20 | -0.21% | 200 |
| Jul 2, 2026 | 47.70 | 48.30 | 47.70 | 48.30 | 48.30 | -0.41% | 80 |
| Jul 1, 2026 | 48.20 | 48.50 | 48.20 | 48.50 | 48.50 | 1.04% | 12 |
| Jun 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | 1 |
| Jun 29, 2026 | 48.40 | 48.70 | 48.30 | 48.60 | 48.60 | -1.42% | 385 |
| Jun 26, 2026 | 49.00 | 49.30 | 48.10 | 49.30 | 49.30 | -0.20% | 311 |
| Jun 25, 2026 | 48.30 | 49.40 | 48.30 | 49.40 | 49.40 | 1.65% | 630 |
| Jun 24, 2026 | 48.10 | 48.60 | 48.10 | 48.60 | 48.60 | 0.62% | 100 |
| Jun 23, 2026 | 48.80 | 48.80 | 48.30 | 48.30 | 48.30 | 0.21% | 300 |
| Jun 22, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.21% | - |
| Jun 19, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.62% | - |
| Jun 18, 2026 | 48.60 | 48.90 | 48.50 | 48.60 | 48.60 | -0.21% | 190 |
| Jun 17, 2026 | 47.90 | 48.70 | 47.90 | 48.70 | 48.70 | 0.21% | 70 |