Reliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	278.37	280.00	278.37	278.55	-	0.06%	6,174
Dec 2, 2025	283.34	283.35	278.13	278.37	278.37	-1.55%	291,542
Dec 1, 2025	278.14	285.46	278.14	282.76	282.76	1.23%	363,076
Nov 28, 2025	280.46	281.51	278.28	279.32	279.32	-0.45%	164,943
Nov 26, 2025	280.00	281.78	274.99	280.59	280.59	0.33%	366,322
Nov 25, 2025	273.43	283.15	271.82	279.68	279.68	2.32%	258,148
Nov 24, 2025	274.25	275.57	271.88	273.34	273.34	-0.65%	537,440
Nov 21, 2025	267.00	276.34	264.67	275.14	275.14	3.07%	319,966
Nov 20, 2025	269.20	271.25	264.92	266.94	265.74	0.04%	236,105
Nov 19, 2025	266.85	268.86	264.73	266.83	265.63	0.34%	211,691
Nov 18, 2025	264.89	269.34	263.12	265.93	264.73	-0.14%	333,747
Nov 17, 2025	269.69	273.63	266.05	266.31	265.11	-1.44%	447,917
Nov 14, 2025	270.39	272.52	269.29	270.21	269.00	-1.18%	319,396
Nov 13, 2025	276.60	277.99	270.67	273.45	272.22	-0.96%	255,770
Nov 12, 2025	271.54	276.85	270.45	276.11	274.87	2.10%	237,575
Nov 11, 2025	272.24	273.70	270.14	270.44	269.22	-0.55%	251,259
Nov 10, 2025	275.97	276.11	269.34	271.94	270.72	-1.19%	243,361
Nov 7, 2025	274.23	277.35	273.00	275.22	273.98	0.22%	249,453
Nov 6, 2025	277.65	280.21	274.44	274.62	273.39	-0.77%	260,588
Nov 5, 2025	275.44	280.31	271.52	276.75	275.51	0.35%	447,462
Nov 4, 2025	276.58	280.48	273.14	275.79	274.55	-1.97%	305,358
Nov 3, 2025	280.72	281.68	276.79	281.34	280.08	-0.39%	431,400
Oct 31, 2025	278.41	284.57	277.11	282.43	281.16	0.91%	597,506
Oct 30, 2025	278.18	283.03	275.92	279.89	278.63	-0.83%	323,204
Oct 29, 2025	279.06	284.61	276.41	282.23	280.96	0.74%	458,142
Oct 28, 2025	278.86	283.32	277.85	280.17	278.91	0.52%	547,820
Oct 27, 2025	276.47	281.03	272.15	278.73	277.48	0.58%	305,612
Oct 24, 2025	271.98	280.01	271.98	277.13	275.88	1.24%	420,176
Oct 23, 2025	268.50	274.44	260.31	273.74	272.51	-0.22%	616,702
Oct 22, 2025	276.65	279.37	273.62	274.34	273.11	-1.55%	372,143
Oct 21, 2025	275.54	282.08	275.50	278.65	277.40	0.08%	292,212
Oct 20, 2025	275.45	279.39	273.42	278.42	277.17	2.47%	385,678
Oct 17, 2025	268.30	273.06	268.30	271.70	270.48	0.92%	349,821
Oct 16, 2025	272.23	275.49	267.28	269.23	268.02	-1.29%	369,878
Oct 15, 2025	277.41	279.73	271.75	272.75	271.52	-1.19%	225,974
Oct 14, 2025	272.58	278.55	270.50	276.04	274.80	0.21%	311,044
Oct 13, 2025	274.36	278.43	273.10	275.45	274.21	1.24%	333,952
Oct 10, 2025	279.23	280.72	271.79	272.08	270.86	-2.60%	280,281
Oct 9, 2025	282.91	287.00	278.75	279.33	278.07	-0.68%	389,581
Oct 8, 2025	281.59	282.57	278.86	281.25	279.99	0.29%	330,520
Oct 7, 2025	281.82	284.11	279.93	280.43	279.17	-0.19%	283,416
Oct 6, 2025	284.19	284.50	280.61	280.96	279.70	-1.11%	228,289
Oct 3, 2025	285.61	285.62	281.88	284.11	282.83	-0.52%	228,864
Oct 2, 2025	282.74	286.33	280.06	285.60	284.32	0.86%	307,293
Oct 1, 2025	280.25	284.86	280.25	283.16	281.89	0.83%	280,245
Sep 30, 2025	278.37	281.01	276.30	280.83	279.57	1.26%	286,731
Sep 29, 2025	285.68	285.68	276.02	277.33	276.08	-2.33%	580,323
Sep 26, 2025	282.22	284.78	281.48	283.94	282.66	1.20%	416,079
Sep 25, 2025	283.98	286.92	279.76	280.58	279.32	-1.32%	288,874
Sep 24, 2025	282.22	286.97	282.01	284.34	283.06	0.47%	261,842