Reliance Industries Limited (NSE:RELIANCE)
India · Delayed Price · Currency is INR 1,317.00
+7.20 (0.55%)
At close: Aug 25, 2026
Reliance Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1,302.00 | 1,304.60 | 1,280.70 | 1,288.60 | 1,288.60 | -1.16% | 10,840,383 |
| Jul 21, 2026 | 1,321.00 | 1,326.90 | 1,302.70 | 1,303.70 | 1,303.70 | -1.47% | 12,753,410 |
| Jul 20, 2026 | 1,317.20 | 1,345.90 | 1,314.90 | 1,323.10 | 1,323.10 | -0.31% | 14,305,844 |
| Jul 17, 2026 | 1,300.00 | 1,330.30 | 1,296.10 | 1,327.20 | 1,327.20 | 2.36% | 18,302,210 |
| Jul 16, 2026 | 1,295.50 | 1,309.40 | 1,291.80 | 1,296.60 | 1,296.60 | 0.08% | 15,631,046 |
| Jul 15, 2026 | 1,294.10 | 1,310.90 | 1,294.10 | 1,295.50 | 1,295.50 | 0.19% | 9,577,965 |
| Jul 14, 2026 | 1,290.00 | 1,308.00 | 1,286.90 | 1,293.00 | 1,293.00 | -0.30% | 13,511,284 |
| Jul 13, 2026 | 1,300.00 | 1,306.40 | 1,295.00 | 1,296.90 | 1,296.90 | -0.83% | 9,488,352 |
| Jul 10, 2026 | 1,291.90 | 1,311.10 | 1,287.80 | 1,307.80 | 1,307.80 | 2.19% | 8,412,537 |
| Jul 9, 2026 | 1,277.10 | 1,296.50 | 1,274.20 | 1,279.80 | 1,279.80 | 0.31% | 14,651,963 |
| Jul 8, 2026 | 1,297.00 | 1,302.30 | 1,271.60 | 1,275.90 | 1,275.90 | -2.48% | 19,960,868 |
| Jul 7, 2026 | 1,323.50 | 1,328.00 | 1,304.10 | 1,308.40 | 1,308.40 | -0.98% | 14,335,554 |
| Jul 6, 2026 | 1,304.00 | 1,325.60 | 1,299.40 | 1,321.30 | 1,321.30 | 1.33% | 7,610,709 |
| Jul 3, 2026 | 1,312.00 | 1,312.00 | 1,302.00 | 1,304.00 | 1,304.00 | 0.04% | 7,839,550 |
| Jul 2, 2026 | 1,310.00 | 1,313.20 | 1,299.00 | 1,303.50 | 1,303.50 | -0.34% | 17,795,024 |
| Jul 1, 2026 | 1,298.90 | 1,312.20 | 1,296.50 | 1,308.00 | 1,308.00 | 1.09% | 7,001,401 |
| Jun 30, 2026 | 1,306.90 | 1,306.90 | 1,290.00 | 1,293.90 | 1,293.90 | -0.55% | 15,695,260 |
| Jun 29, 2026 | 1,308.00 | 1,313.70 | 1,292.60 | 1,301.00 | 1,301.00 | -1.30% | 13,757,656 |
| Jun 25, 2026 | 1,318.00 | 1,328.00 | 1,314.60 | 1,318.10 | 1,318.10 | 0.34% | 12,694,362 |
| Jun 24, 2026 | 1,305.70 | 1,322.00 | 1,297.50 | 1,313.60 | 1,313.60 | 0.31% | 11,030,917 |
| Jun 23, 2026 | 1,328.90 | 1,333.00 | 1,304.00 | 1,309.50 | 1,309.50 | -1.28% | 15,400,184 |
| 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 |