Reliance Industries Limited (FRA:RLI)
Germany · Delayed Price · Currency is EUR 46.50
+0.70 (1.53%)
Jul 28, 2026, 5:37 PM CET
FRA:RLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 47.60 | 48.60 | 47.60 | 48.60 | 48.60 | 2.10% | 1,533 |
| Jun 15, 2026 | 47.30 | 47.60 | 47.30 | 47.60 | 47.60 | 1.06% | 550 |
| Jun 12, 2026 | 44.90 | 47.10 | 44.90 | 47.10 | 47.10 | 2.61% | 100 |
| Jun 11, 2026 | 45.10 | 45.90 | 45.10 | 45.90 | 45.90 | -0.22% | 220 |
| Jun 10, 2026 | 45.60 | 46.50 | 45.60 | 46.00 | 46.00 | -0.22% | 451 |
| Jun 9, 2026 | 45.40 | 46.20 | 45.40 | 46.10 | 46.10 | 0.66% | 200 |
| Jun 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.55% | - |
| Jun 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.21% | 133 |
| Jun 4, 2026 | 46.60 | 47.10 | 46.30 | 47.10 | 47.10 | -0.03% | 108 |
| Jun 3, 2026 | 47.10 | 47.30 | 47.00 | 47.30 | 47.11 | 0.42% | 61 |
| Jun 2, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 46.92 | -1.46% | - |
| Jun 1, 2026 | 48.40 | 48.40 | 47.60 | 47.80 | 47.61 | 1.06% | 208 |
| May 29, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.11 | -1.05% | - |
| May 28, 2026 | 47.90 | 47.90 | 47.80 | 47.80 | 47.61 | -0.21% | 200 |
| May 27, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.71 | -1.44% | - |
| May 26, 2026 | 48.50 | 49.50 | 48.50 | 48.60 | 48.41 | -1.62% | 123 |
| May 25, 2026 | 48.40 | 49.40 | 48.40 | 49.40 | 49.21 | 0.82% | 90 |
| May 22, 2026 | 47.60 | 49.00 | 47.60 | 49.00 | 48.81 | 1.87% | 210 |
| May 21, 2026 | 48.50 | 48.50 | 48.10 | 48.10 | 47.91 | -0.82% | 105 |
| May 20, 2026 | 47.10 | 48.70 | 47.10 | 48.50 | 48.31 | 2.11% | 279 |