Reliance Industries Limited (NSE:RELIANCE)
India · Delayed Price · Currency is INR 1,320.00
-1.20 (-0.09%)
At close: Jun 1, 2026
Reliance Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,332.50 | 1,335.50 | 1,318.50 | 1,320.00 | 1,320.00 | -0.09% | 10,700,600 |
| May 29, 2026 | 1,364.00 | 1,369.00 | 1,317.00 | 1,321.20 | 1,321.20 | -2.17% | 42,634,240 |
| May 27, 2026 | 1,353.00 | 1,361.00 | 1,348.60 | 1,350.50 | 1,350.50 | -0.43% | 13,215,130 |
| May 26, 2026 | 1,360.10 | 1,368.50 | 1,352.40 | 1,356.30 | 1,356.30 | -0.78% | 13,769,740 |
| May 25, 2026 | 1,366.80 | 1,371.10 | 1,357.00 | 1,367.00 | 1,367.00 | 0.92% | 6,750,071 |
| May 22, 2026 | 1,350.00 | 1,367.40 | 1,349.10 | 1,354.50 | 1,354.50 | 0.36% | 7,105,813 |
| May 21, 2026 | 1,367.20 | 1,370.90 | 1,345.20 | 1,349.60 | 1,349.60 | -0.74% | 17,150,630 |
| May 20, 2026 | 1,318.70 | 1,362.90 | 1,312.60 | 1,359.70 | 1,359.70 | 2.80% | 13,248,510 |
| May 19, 2026 | 1,338.70 | 1,344.00 | 1,318.40 | 1,322.70 | 1,322.70 | -0.99% | 21,665,500 |
| May 18, 2026 | 1,334.00 | 1,342.00 | 1,318.70 | 1,335.90 | 1,335.90 | -0.04% | 13,022,470 |
| May 15, 2026 | 1,356.80 | 1,364.80 | 1,329.20 | 1,336.40 | 1,336.40 | -1.87% | 19,976,190 |
| May 14, 2026 | 1,365.20 | 1,378.00 | 1,358.40 | 1,361.80 | 1,361.80 | 0.22% | 17,303,050 |
| May 13, 2026 | 1,361.40 | 1,372.40 | 1,352.40 | 1,358.80 | 1,358.80 | -0.38% | 13,797,980 |
| May 12, 2026 | 1,392.00 | 1,393.50 | 1,360.30 | 1,364.00 | 1,364.00 | -1.74% | 24,357,500 |
| May 11, 2026 | 1,420.00 | 1,428.00 | 1,382.00 | 1,388.20 | 1,388.20 | -3.27% | 15,261,780 |
| May 8, 2026 | 1,426.00 | 1,442.80 | 1,417.50 | 1,435.20 | 1,435.20 | -0.07% | 8,663,105 |
| May 7, 2026 | 1,438.80 | 1,449.50 | 1,430.30 | 1,436.20 | 1,436.20 | -0.12% | 19,816,900 |
| May 6, 2026 | 1,463.00 | 1,473.30 | 1,427.50 | 1,437.90 | 1,437.90 | -1.76% | 14,221,780 |
| May 5, 2026 | 1,460.00 | 1,473.40 | 1,450.00 | 1,463.60 | 1,463.60 | 0.03% | 23,543,340 |
| May 4, 2026 | 1,433.40 | 1,467.40 | 1,433.40 | 1,463.10 | 1,463.10 | 2.26% | 24,035,700 |
| Apr 30, 2026 | 1,409.00 | 1,437.00 | 1,393.10 | 1,430.80 | 1,430.80 | 0.38% | 30,957,880 |
| Apr 29, 2026 | 1,392.00 | 1,433.80 | 1,391.30 | 1,425.40 | 1,425.40 | 2.63% | 30,542,140 |
| Apr 28, 2026 | 1,358.00 | 1,395.20 | 1,357.00 | 1,388.90 | 1,388.90 | 1.69% | 41,027,690 |
| Apr 27, 2026 | 1,313.00 | 1,371.60 | 1,311.00 | 1,365.80 | 1,365.80 | 2.86% | 24,673,090 |
| Apr 24, 2026 | 1,340.00 | 1,345.90 | 1,325.00 | 1,327.80 | 1,327.80 | -1.16% | 11,744,800 |
| Apr 23, 2026 | 1,346.00 | 1,355.50 | 1,340.70 | 1,343.40 | 1,343.40 | -1.37% | 16,385,070 |
| Apr 22, 2026 | 1,350.30 | 1,366.00 | 1,349.10 | 1,362.10 | 1,362.10 | 0.65% | 9,525,953 |
| Apr 21, 2026 | 1,359.00 | 1,369.80 | 1,350.10 | 1,353.30 | 1,353.30 | -0.73% | 27,293,620 |
| Apr 20, 2026 | 1,363.20 | 1,373.00 | 1,352.80 | 1,363.30 | 1,363.30 | -0.12% | 13,614,730 |
| Apr 17, 2026 | 1,340.00 | 1,368.40 | 1,340.00 | 1,365.00 | 1,365.00 | 1.62% | 13,869,100 |
| Apr 16, 2026 | 1,352.00 | 1,353.80 | 1,330.00 | 1,343.30 | 1,343.30 | -0.06% | 30,211,010 |
| Apr 15, 2026 | 1,337.00 | 1,347.00 | 1,334.20 | 1,344.10 | 1,344.10 | 2.21% | 15,313,770 |
| Apr 13, 2026 | 1,321.20 | 1,327.60 | 1,310.00 | 1,315.10 | 1,315.10 | -2.60% | 28,753,260 |
| Apr 10, 2026 | 1,337.00 | 1,352.30 | 1,331.50 | 1,350.20 | 1,350.20 | 1.52% | 19,364,460 |
| Apr 9, 2026 | 1,346.00 | 1,350.00 | 1,326.30 | 1,330.00 | 1,330.00 | -1.32% | 20,725,390 |
| Apr 8, 2026 | 1,349.00 | 1,350.60 | 1,326.20 | 1,347.80 | 1,347.80 | 3.31% | 21,817,540 |
| Apr 7, 2026 | 1,295.00 | 1,308.30 | 1,291.00 | 1,304.60 | 1,304.60 | -0.01% | 28,388,920 |
| Apr 6, 2026 | 1,359.00 | 1,359.00 | 1,290.00 | 1,304.70 | 1,304.70 | -3.39% | 29,274,880 |
| Apr 2, 2026 | 1,357.00 | 1,358.20 | 1,328.00 | 1,350.50 | 1,350.50 | -1.37% | 21,280,050 |
| Apr 1, 2026 | 1,384.20 | 1,384.40 | 1,362.90 | 1,369.20 | 1,369.20 | 1.88% | 14,404,610 |
| Mar 30, 2026 | 1,335.00 | 1,365.00 | 1,334.10 | 1,343.90 | 1,343.90 | -0.31% | 24,393,860 |
| Mar 27, 2026 | 1,401.00 | 1,404.70 | 1,345.00 | 1,348.10 | 1,348.10 | -4.60% | 23,266,510 |
| Mar 25, 2026 | 1,420.00 | 1,430.50 | 1,408.40 | 1,413.10 | 1,413.10 | 0.09% | 19,041,330 |
| Mar 24, 2026 | 1,420.00 | 1,422.40 | 1,406.60 | 1,411.80 | 1,411.80 | 0.28% | 18,620,890 |
| Mar 23, 2026 | 1,400.00 | 1,415.60 | 1,391.00 | 1,407.80 | 1,407.80 | -0.47% | 18,979,550 |
| Mar 20, 2026 | 1,398.00 | 1,430.00 | 1,396.10 | 1,414.40 | 1,414.40 | 2.14% | 22,994,910 |
| Mar 19, 2026 | 1,388.00 | 1,415.70 | 1,376.10 | 1,384.80 | 1,384.80 | -1.65% | 16,498,370 |
| Mar 18, 2026 | 1,397.20 | 1,412.90 | 1,397.20 | 1,408.10 | 1,408.10 | 0.75% | 9,559,327 |
| Mar 17, 2026 | 1,399.00 | 1,405.90 | 1,388.20 | 1,397.60 | 1,397.60 | 0.18% | 19,007,740 |
| Mar 16, 2026 | 1,380.00 | 1,397.30 | 1,363.50 | 1,395.10 | 1,395.10 | 1.04% | 22,837,800 |