Reliance Industries Limited (NSE:RELIANCE)
India · Delayed Price · Currency is INR 1,167.70
-19.30 (-1.63%)
Oct 1, 2026, 3:15 PM IST
Reliance Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,180.10 | 1,183.90 | 1,160.80 | 1,167.70 | 1,167.70 | -1.63% | 16,771,221 |
| Sep 30, 2026 | 1,182.00 | 1,196.50 | 1,181.70 | 1,187.00 | 1,187.00 | 0.42% | 16,376,789 |
| Sep 29, 2026 | 1,193.80 | 1,198.30 | 1,181.80 | 1,182.00 | 1,182.00 | -1.30% | 24,191,416 |
| Sep 28, 2026 | 1,218.00 | 1,219.70 | 1,197.00 | 1,197.60 | 1,197.60 | -2.32% | 13,602,349 |
| Sep 25, 2026 | 1,210.50 | 1,227.40 | 1,210.50 | 1,226.00 | 1,226.00 | 0.56% | 13,138,735 |
| Sep 24, 2026 | 1,236.60 | 1,241.60 | 1,219.20 | 1,219.20 | 1,219.20 | -2.31% | 13,923,795 |
| Sep 23, 2026 | 1,242.00 | 1,252.80 | 1,238.90 | 1,248.00 | 1,248.00 | 0.61% | 8,352,048 |
| Sep 22, 2026 | 1,247.60 | 1,251.90 | 1,237.40 | 1,240.40 | 1,240.40 | -0.56% | 10,684,376 |
| Sep 21, 2026 | 1,234.10 | 1,249.10 | 1,232.50 | 1,247.40 | 1,247.40 | 1.71% | 10,007,210 |
| Sep 18, 2026 | 1,245.00 | 1,247.30 | 1,226.40 | 1,226.40 | 1,226.40 | -1.41% | 15,122,715 |
| Sep 17, 2026 | 1,244.80 | 1,253.40 | 1,238.50 | 1,243.90 | 1,243.90 | 0.31% | 7,752,895 |
| Sep 16, 2026 | 1,243.00 | 1,255.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.38% | 10,023,997 |
| Sep 15, 2026 | 1,252.50 | 1,259.40 | 1,235.30 | 1,235.30 | 1,235.30 | -1.77% | 13,754,376 |
| Sep 11, 2026 | 1,267.00 | 1,267.40 | 1,253.00 | 1,257.50 | 1,257.50 | -1.30% | 8,777,736 |
| Sep 10, 2026 | 1,278.50 | 1,285.30 | 1,266.30 | 1,274.00 | 1,274.00 | -0.39% | 9,296,079 |
| Sep 9, 2026 | 1,283.50 | 1,294.70 | 1,277.20 | 1,279.00 | 1,279.00 | -1.23% | 12,152,819 |
| Sep 8, 2026 | 1,304.10 | 1,306.80 | 1,288.00 | 1,294.90 | 1,294.90 | -1.11% | 9,799,528 |
| Sep 7, 2026 | 1,323.10 | 1,324.20 | 1,301.90 | 1,309.50 | 1,309.50 | -0.95% | 10,210,522 |
| Sep 4, 2026 | 1,304.10 | 1,333.00 | 1,304.10 | 1,322.00 | 1,322.00 | 1.50% | 13,031,534 |
| Sep 3, 2026 | 1,313.10 | 1,316.80 | 1,302.50 | 1,302.50 | 1,302.50 | -0.81% | 9,721,454 |
| Sep 2, 2026 | 1,298.00 | 1,321.90 | 1,293.10 | 1,313.10 | 1,313.10 | 0.31% | 13,497,841 |
| Sep 1, 2026 | 1,285.00 | 1,311.80 | 1,280.00 | 1,309.00 | 1,309.00 | 2.51% | 12,617,528 |
| Aug 31, 2026 | 1,278.70 | 1,297.60 | 1,271.00 | 1,277.00 | 1,277.00 | -0.78% | 34,871,137 |
| Aug 28, 2026 | 1,284.90 | 1,291.80 | 1,280.00 | 1,287.00 | 1,287.00 | 0.37% | 6,830,228 |
| Aug 27, 2026 | 1,305.00 | 1,308.40 | 1,282.20 | 1,282.20 | 1,282.20 | -1.22% | 11,271,497 |
| Aug 26, 2026 | 1,310.00 | 1,315.60 | 1,298.00 | 1,298.00 | 1,298.00 | -1.44% | 5,744,474 |
| Aug 25, 2026 | 1,304.30 | 1,317.10 | 1,300.00 | 1,317.00 | 1,317.00 | 0.55% | 7,115,355 |
| Aug 24, 2026 | 1,316.60 | 1,320.00 | 1,302.40 | 1,309.80 | 1,309.80 | -0.47% | 7,277,167 |
| Aug 21, 2026 | 1,314.00 | 1,316.00 | 1,308.00 | 1,316.00 | 1,316.00 | 0.21% | 5,434,871 |
| Aug 20, 2026 | 1,315.50 | 1,316.50 | 1,307.00 | 1,313.20 | 1,313.20 | 0.17% | 5,546,227 |
| Aug 19, 2026 | 1,320.30 | 1,321.60 | 1,303.50 | 1,311.00 | 1,311.00 | -0.83% | 7,489,365 |
| Aug 18, 2026 | 1,314.00 | 1,328.60 | 1,311.20 | 1,322.00 | 1,322.00 | 0.46% | 10,180,567 |
| Aug 17, 2026 | 1,314.00 | 1,320.80 | 1,298.10 | 1,316.00 | 1,316.00 | 0.46% | 13,383,867 |
| Aug 14, 2026 | 1,317.00 | 1,317.50 | 1,301.50 | 1,310.00 | 1,310.00 | -0.53% | 10,497,358 |
| Aug 13, 2026 | 1,327.80 | 1,327.80 | 1,307.20 | 1,317.00 | 1,317.00 | -0.90% | 9,397,301 |
| Aug 12, 2026 | 1,323.90 | 1,329.00 | 1,309.20 | 1,329.00 | 1,329.00 | 0.39% | 7,901,012 |
| Aug 11, 2026 | 1,326.60 | 1,328.70 | 1,314.10 | 1,323.90 | 1,323.90 | -0.26% | 9,953,124 |
| Aug 10, 2026 | 1,330.10 | 1,332.90 | 1,321.30 | 1,327.30 | 1,327.30 | -0.56% | 8,207,102 |
| Aug 7, 2026 | 1,320.00 | 1,337.00 | 1,316.60 | 1,334.80 | 1,334.80 | 0.74% | 9,885,638 |
| Aug 6, 2026 | 1,285.00 | 1,325.20 | 1,281.20 | 1,325.00 | 1,325.00 | 3.52% | 20,342,297 |
| Aug 5, 2026 | 1,293.00 | 1,299.00 | 1,270.10 | 1,280.00 | 1,280.00 | -0.84% | 24,820,782 |
| Aug 4, 2026 | 1,315.00 | 1,315.00 | 1,286.40 | 1,290.90 | 1,290.90 | -2.13% | 10,759,546 |
| Aug 3, 2026 | 1,315.20 | 1,319.00 | 1,306.00 | 1,319.00 | 1,319.00 | 0.86% | 7,508,023 |
| Jul 31, 2026 | 1,295.00 | 1,309.70 | 1,293.60 | 1,307.80 | 1,307.80 | 1.15% | 8,624,996 |
| Jul 30, 2026 | 1,279.80 | 1,297.00 | 1,275.30 | 1,292.90 | 1,292.90 | 1.33% | 12,158,451 |
| Jul 29, 2026 | 1,275.00 | 1,282.40 | 1,268.70 | 1,275.90 | 1,275.90 | 0.65% | 9,448,307 |
| Jul 28, 2026 | 1,275.00 | 1,279.20 | 1,265.90 | 1,267.70 | 1,267.70 | -0.96% | 9,312,184 |
| Jul 27, 2026 | 1,288.20 | 1,288.70 | 1,278.00 | 1,280.00 | 1,280.00 | 0.16% | 7,163,132 |
| Jul 24, 2026 | 1,265.00 | 1,283.40 | 1,249.80 | 1,278.00 | 1,278.00 | 0.46% | 9,817,000 |
| Jul 23, 2026 | 1,283.00 | 1,287.30 | 1,268.00 | 1,272.20 | 1,272.20 | -1.27% | 12,580,741 |