Reliance Industries Limited (NSE:RELIANCE)
India · Delayed Price · Currency is INR 1,379.00
+6.60 (0.48%)
Sep 26, 2025, 3:30 PM IST
Reliance Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,372.00 | 1,382.70 | 1,366.00 | 1,377.60 | 1,377.60 | 0.38% | 9,877,234 |
| Sep 25, 2025 | 1,381.30 | 1,384.50 | 1,369.00 | 1,372.40 | 1,372.40 | -0.77% | 11,411,143 |
| Sep 24, 2025 | 1,385.30 | 1,396.00 | 1,380.40 | 1,383.00 | 1,383.00 | -0.49% | 5,922,759 |
| Sep 23, 2025 | 1,391.00 | 1,395.00 | 1,376.80 | 1,389.80 | 1,389.80 | -0.06% | 14,014,702 |
| Sep 22, 2025 | 1,403.90 | 1,410.70 | 1,388.00 | 1,390.60 | 1,390.60 | -1.19% | 7,757,970 |
| Sep 19, 2025 | 1,414.90 | 1,417.00 | 1,403.60 | 1,407.40 | 1,407.40 | -0.54% | 13,461,373 |
| Sep 18, 2025 | 1,420.40 | 1,422.00 | 1,410.70 | 1,415.00 | 1,415.00 | 0.08% | 9,332,642 |
| Sep 17, 2025 | 1,407.00 | 1,416.20 | 1,406.90 | 1,413.80 | 1,413.80 | 0.60% | 7,519,417 |
| Sep 16, 2025 | 1,404.70 | 1,408.00 | 1,398.20 | 1,405.30 | 1,405.30 | 0.43% | 8,686,961 |
| Sep 15, 2025 | 1,393.00 | 1,400.80 | 1,388.60 | 1,399.30 | 1,399.30 | 0.31% | 5,396,697 |
| Sep 12, 2025 | 1,383.30 | 1,396.30 | 1,380.50 | 1,395.00 | 1,395.00 | 0.85% | 7,403,368 |
| Sep 11, 2025 | 1,376.00 | 1,385.50 | 1,375.00 | 1,383.30 | 1,383.30 | 0.46% | 9,766,072 |
| Sep 10, 2025 | 1,383.90 | 1,388.50 | 1,374.10 | 1,377.00 | 1,377.00 | 0.06% | 7,790,815 |
| Sep 9, 2025 | 1,376.60 | 1,381.20 | 1,368.70 | 1,376.20 | 1,376.20 | -0.17% | 9,754,452 |
| Sep 8, 2025 | 1,380.00 | 1,386.00 | 1,372.40 | 1,378.50 | 1,378.50 | 0.25% | 6,986,720 |
| Sep 5, 2025 | 1,363.00 | 1,381.00 | 1,359.30 | 1,375.00 | 1,375.00 | 1.16% | 5,777,575 |
| Sep 4, 2025 | 1,371.80 | 1,374.00 | 1,357.10 | 1,359.30 | 1,359.30 | -0.97% | 13,223,177 |
| Sep 3, 2025 | 1,369.70 | 1,376.50 | 1,360.50 | 1,372.60 | 1,372.60 | 0.45% | 7,847,563 |
| Sep 2, 2025 | 1,354.80 | 1,384.50 | 1,354.50 | 1,366.50 | 1,366.50 | 0.93% | 11,517,006 |
| Sep 1, 2025 | 1,356.00 | 1,363.20 | 1,340.60 | 1,353.90 | 1,353.90 | -0.24% | 11,232,238 |
| Aug 29, 2025 | 1,381.10 | 1,403.50 | 1,350.00 | 1,357.20 | 1,357.20 | -2.07% | 18,758,842 |
| Aug 28, 2025 | 1,389.90 | 1,392.20 | 1,366.50 | 1,385.90 | 1,385.90 | 0.07% | 13,161,813 |
| Aug 26, 2025 | 1,408.00 | 1,410.00 | 1,381.60 | 1,384.90 | 1,384.90 | -1.96% | 12,145,259 |
| Aug 25, 2025 | 1,414.70 | 1,419.50 | 1,405.70 | 1,412.60 | 1,412.60 | 0.24% | 5,979,407 |
| Aug 22, 2025 | 1,420.00 | 1,423.40 | 1,407.90 | 1,409.20 | 1,409.20 | -1.09% | 5,818,868 |
| Aug 21, 2025 | 1,425.00 | 1,431.90 | 1,420.30 | 1,424.80 | 1,424.80 | 0.84% | 11,021,323 |
| Aug 20, 2025 | 1,413.00 | 1,424.90 | 1,410.00 | 1,413.00 | 1,413.00 | -0.50% | 8,725,641 |
| Aug 19, 2025 | 1,390.00 | 1,421.00 | 1,389.10 | 1,420.10 | 1,420.10 | 2.78% | 14,384,719 |
| Aug 18, 2025 | 1,390.00 | 1,394.90 | 1,377.00 | 1,381.70 | 1,381.70 | 0.58% | 11,785,109 |
| Aug 14, 2025 | 1,377.30 | 1,380.70 | 1,370.10 | 1,373.80 | 1,373.80 | -0.64% | 7,126,128 |
| Aug 13, 2025 | 1,388.00 | 1,391.80 | 1,377.50 | 1,382.60 | 1,377.10 | 0.16% | 7,457,021 |
| Aug 12, 2025 | 1,381.90 | 1,401.90 | 1,375.20 | 1,380.40 | 1,374.91 | -0.42% | 12,244,664 |
| Aug 11, 2025 | 1,370.00 | 1,388.00 | 1,361.20 | 1,386.20 | 1,380.69 | 1.35% | 9,997,486 |
| Aug 8, 2025 | 1,385.00 | 1,397.20 | 1,365.00 | 1,367.80 | 1,362.36 | -1.55% | 8,793,606 |
| Aug 7, 2025 | 1,387.70 | 1,393.70 | 1,366.00 | 1,389.40 | 1,383.87 | -0.24% | 9,976,705 |
| Aug 6, 2025 | 1,391.90 | 1,395.90 | 1,383.30 | 1,392.80 | 1,387.26 | 0.08% | 5,834,312 |
| Aug 5, 2025 | 1,411.00 | 1,411.00 | 1,388.10 | 1,391.70 | 1,386.16 | -1.40% | 9,315,972 |
| Aug 4, 2025 | 1,395.10 | 1,416.10 | 1,391.70 | 1,411.50 | 1,405.89 | 1.28% | 6,312,820 |
| Aug 1, 2025 | 1,386.90 | 1,405.90 | 1,384.30 | 1,393.70 | 1,388.16 | 0.25% | 10,321,171 |
| Jul 31, 2025 | 1,388.10 | 1,402.60 | 1,382.20 | 1,390.20 | 1,384.67 | -1.41% | 17,065,827 |
| Jul 30, 2025 | 1,418.10 | 1,423.30 | 1,401.30 | 1,410.10 | 1,404.49 | -0.49% | 7,209,849 |
| Jul 29, 2025 | 1,383.00 | 1,420.20 | 1,383.00 | 1,417.10 | 1,411.46 | 2.13% | 10,750,072 |
| Jul 28, 2025 | 1,392.30 | 1,407.80 | 1,385.00 | 1,387.60 | 1,382.08 | -0.29% | 7,748,361 |
| Jul 25, 2025 | 1,398.90 | 1,401.00 | 1,384.10 | 1,391.70 | 1,386.16 | -0.80% | 11,854,722 |
| Jul 24, 2025 | 1,419.20 | 1,423.00 | 1,396.00 | 1,402.90 | 1,397.32 | -1.52% | 14,740,507 |
| Jul 23, 2025 | 1,426.00 | 1,426.00 | 1,414.40 | 1,424.60 | 1,418.93 | 0.84% | 8,354,596 |
| Jul 22, 2025 | 1,427.40 | 1,431.90 | 1,410.70 | 1,412.80 | 1,407.18 | -1.11% | 20,396,320 |
| Jul 21, 2025 | 1,465.00 | 1,476.00 | 1,423.10 | 1,428.60 | 1,422.92 | -3.21% | 22,442,744 |
| Jul 18, 2025 | 1,484.80 | 1,484.80 | 1,469.10 | 1,476.00 | 1,470.13 | -0.03% | 10,296,318 |
| Jul 17, 2025 | 1,487.40 | 1,489.60 | 1,473.90 | 1,476.40 | 1,470.53 | -0.62% | 11,854,613 |