Reliance Industries Limited (NSE:RELIANCE)
India · Delayed Price · Currency is INR 1,326.50
+17.00 (1.30%)
At close: Jun 22, 2026
Reliance Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1,316.70 | 1,344.90 | 1,314.10 | 1,326.50 | 1,326.50 | 1.30% | 12,931,213 |
| Jun 19, 2026 | 1,328.00 | 1,338.20 | 1,305.30 | 1,309.50 | 1,309.50 | -1.40% | 24,887,030 |
| Jun 18, 2026 | 1,330.00 | 1,333.90 | 1,322.00 | 1,328.10 | 1,328.10 | -0.35% | 15,494,540 |
| Jun 17, 2026 | 1,333.00 | 1,334.00 | 1,317.00 | 1,332.70 | 1,332.70 | 0.29% | 10,029,170 |
| Jun 16, 2026 | 1,313.40 | 1,333.40 | 1,306.40 | 1,328.80 | 1,328.80 | 1.67% | 18,513,220 |
| Jun 15, 2026 | 1,315.30 | 1,325.00 | 1,303.30 | 1,307.00 | 1,307.00 | 1.08% | 18,633,320 |
| Jun 12, 2026 | 1,277.00 | 1,297.00 | 1,262.50 | 1,293.00 | 1,293.00 | 2.38% | 11,988,780 |
| Jun 11, 2026 | 1,258.00 | 1,276.00 | 1,253.20 | 1,263.00 | 1,263.00 | 0.33% | 13,117,480 |
| Jun 10, 2026 | 1,275.00 | 1,300.50 | 1,254.40 | 1,258.80 | 1,258.80 | -0.82% | 21,012,790 |
| Jun 9, 2026 | 1,269.00 | 1,274.20 | 1,257.50 | 1,269.20 | 1,269.20 | 0.47% | 23,620,214 |
| Jun 8, 2026 | 1,277.00 | 1,282.60 | 1,259.20 | 1,263.30 | 1,263.30 | -2.15% | 16,494,759 |
| Jun 5, 2026 | 1,304.50 | 1,306.00 | 1,288.00 | 1,291.00 | 1,291.00 | -0.52% | 17,785,220 |
| Jun 4, 2026 | 1,301.00 | 1,311.20 | 1,293.10 | 1,303.70 | 1,297.70 | -0.72% | 23,474,320 |
| Jun 3, 2026 | 1,315.00 | 1,324.00 | 1,301.00 | 1,313.20 | 1,307.16 | -0.11% | 20,012,290 |
| Jun 2, 2026 | 1,307.70 | 1,327.80 | 1,300.30 | 1,314.60 | 1,308.55 | -0.41% | 23,302,780 |
| Jun 1, 2026 | 1,332.50 | 1,335.50 | 1,318.50 | 1,320.00 | 1,313.92 | -0.09% | 10,700,600 |
| May 29, 2026 | 1,364.00 | 1,369.00 | 1,317.00 | 1,321.20 | 1,315.12 | -2.17% | 42,634,240 |
| May 27, 2026 | 1,353.00 | 1,361.00 | 1,348.60 | 1,350.50 | 1,344.28 | -0.43% | 13,215,130 |
| May 26, 2026 | 1,360.10 | 1,368.50 | 1,352.40 | 1,356.30 | 1,350.06 | -0.78% | 13,769,740 |
| May 25, 2026 | 1,366.80 | 1,371.10 | 1,357.00 | 1,367.00 | 1,360.71 | 0.92% | 6,750,071 |
| May 22, 2026 | 1,350.00 | 1,367.40 | 1,349.10 | 1,354.50 | 1,348.27 | 0.36% | 7,105,813 |
| May 21, 2026 | 1,367.20 | 1,370.90 | 1,345.20 | 1,349.60 | 1,343.39 | -0.74% | 17,150,630 |
| May 20, 2026 | 1,318.70 | 1,362.90 | 1,312.60 | 1,359.70 | 1,353.44 | 2.80% | 13,248,510 |
| May 19, 2026 | 1,338.70 | 1,344.00 | 1,318.40 | 1,322.70 | 1,316.61 | -0.99% | 21,665,500 |
| May 18, 2026 | 1,334.00 | 1,342.00 | 1,318.70 | 1,335.90 | 1,329.75 | -0.04% | 13,022,470 |
| May 15, 2026 | 1,356.80 | 1,364.80 | 1,329.20 | 1,336.40 | 1,330.25 | -1.87% | 19,976,190 |
| May 14, 2026 | 1,365.20 | 1,378.00 | 1,358.40 | 1,361.80 | 1,355.53 | 0.22% | 17,303,050 |
| May 13, 2026 | 1,361.40 | 1,372.40 | 1,352.40 | 1,358.80 | 1,352.55 | -0.38% | 13,797,980 |
| May 12, 2026 | 1,392.00 | 1,393.50 | 1,360.30 | 1,364.00 | 1,357.72 | -1.74% | 24,357,500 |
| May 11, 2026 | 1,420.00 | 1,428.00 | 1,382.00 | 1,388.20 | 1,381.81 | -3.27% | 15,261,780 |
| May 8, 2026 | 1,426.00 | 1,442.80 | 1,417.50 | 1,435.20 | 1,428.59 | -0.07% | 8,663,105 |
| May 7, 2026 | 1,438.80 | 1,449.50 | 1,430.30 | 1,436.20 | 1,429.59 | -0.12% | 19,816,900 |
| May 6, 2026 | 1,463.00 | 1,473.30 | 1,427.50 | 1,437.90 | 1,431.28 | -1.76% | 14,221,780 |
| May 5, 2026 | 1,460.00 | 1,473.40 | 1,450.00 | 1,463.60 | 1,456.86 | 0.03% | 23,543,340 |
| May 4, 2026 | 1,433.40 | 1,467.40 | 1,433.40 | 1,463.10 | 1,456.37 | 2.26% | 24,035,700 |
| Apr 30, 2026 | 1,409.00 | 1,437.00 | 1,393.10 | 1,430.80 | 1,424.22 | 0.38% | 30,957,880 |
| Apr 29, 2026 | 1,392.00 | 1,433.80 | 1,391.30 | 1,425.40 | 1,418.84 | 2.63% | 30,542,140 |
| Apr 28, 2026 | 1,358.00 | 1,395.20 | 1,357.00 | 1,388.90 | 1,382.51 | 1.69% | 41,027,690 |
| Apr 27, 2026 | 1,313.00 | 1,371.60 | 1,311.00 | 1,365.80 | 1,359.51 | 2.86% | 24,673,090 |
| Apr 24, 2026 | 1,340.00 | 1,345.90 | 1,325.00 | 1,327.80 | 1,321.69 | -1.16% | 11,744,800 |
| Apr 23, 2026 | 1,346.00 | 1,355.50 | 1,340.70 | 1,343.40 | 1,337.22 | -1.37% | 16,385,070 |
| Apr 22, 2026 | 1,350.30 | 1,366.00 | 1,349.10 | 1,362.10 | 1,355.83 | 0.65% | 9,525,953 |
| Apr 21, 2026 | 1,359.00 | 1,369.80 | 1,350.10 | 1,353.30 | 1,347.07 | -0.73% | 27,293,620 |
| Apr 20, 2026 | 1,363.20 | 1,373.00 | 1,352.80 | 1,363.30 | 1,357.03 | -0.12% | 13,614,730 |
| Apr 17, 2026 | 1,340.00 | 1,368.40 | 1,340.00 | 1,365.00 | 1,358.72 | 1.62% | 13,869,100 |
| Apr 16, 2026 | 1,352.00 | 1,353.80 | 1,330.00 | 1,343.30 | 1,337.12 | -0.06% | 30,211,010 |
| Apr 15, 2026 | 1,337.00 | 1,347.00 | 1,334.20 | 1,344.10 | 1,337.91 | 2.21% | 15,313,770 |
| Apr 13, 2026 | 1,321.20 | 1,327.60 | 1,310.00 | 1,315.10 | 1,309.05 | -2.60% | 28,753,260 |
| Apr 10, 2026 | 1,337.00 | 1,352.30 | 1,331.50 | 1,350.20 | 1,343.99 | 1.52% | 19,364,460 |
| Apr 9, 2026 | 1,346.00 | 1,350.00 | 1,326.30 | 1,330.00 | 1,323.88 | -1.32% | 20,725,390 |