Reliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	364.49	370.00	364.48	367.00	367.00	1.04%	246,405
May 21, 2026	362.75	364.82	359.37	364.48	363.23	0.61%	412,750
May 20, 2026	356.55	362.48	355.92	362.26	361.02	1.33%	398,596
May 19, 2026	356.71	357.80	351.75	357.49	356.26	-0.70%	324,350
May 18, 2026	360.90	363.57	357.22	360.00	358.77	-0.48%	259,857
May 15, 2026	364.30	364.30	356.57	361.73	360.49	-1.66%	211,281
May 14, 2026	371.39	371.39	364.67	367.84	366.58	-0.27%	223,292
May 13, 2026	361.50	371.53	361.50	368.85	367.59	2.37%	364,539
May 12, 2026	367.78	368.51	359.27	360.30	359.06	-2.22%	285,922
May 11, 2026	370.65	371.96	366.36	368.47	367.21	-0.22%	265,786
May 8, 2026	370.96	372.33	367.00	369.29	368.02	0.05%	244,964
May 7, 2026	375.00	377.36	368.76	369.10	367.83	-1.96%	354,094
May 6, 2026	376.85	381.00	370.19	376.48	375.19	1.19%	384,597
May 5, 2026	364.64	373.77	363.21	372.04	370.76	2.54%	255,911
May 4, 2026	365.25	365.84	359.53	362.83	361.59	-0.83%	206,319
May 1, 2026	362.62	368.22	360.05	365.85	364.60	0.92%	242,279
Apr 30, 2026	356.89	365.86	355.18	362.50	361.26	0.85%	270,343
Apr 29, 2026	363.08	363.08	358.32	359.45	358.22	-0.82%	253,758
Apr 28, 2026	363.45	363.99	356.00	362.42	361.18	0.43%	462,108
Apr 27, 2026	352.65	363.24	349.54	360.86	359.62	2.61%	432,824
Apr 24, 2026	346.34	353.93	342.91	351.68	350.47	2.07%	446,402
Apr 23, 2026	360.00	365.00	339.69	344.55	343.37	-1.80%	657,233
Apr 22, 2026	336.92	351.44	336.16	350.87	349.67	4.43%	618,930
Apr 21, 2026	334.71	340.93	332.53	335.99	334.84	0.19%	295,923
Apr 20, 2026	324.43	335.84	323.78	335.36	334.21	3.02%	315,363
Apr 17, 2026	320.40	328.39	320.22	325.54	324.42	1.94%	281,282
Apr 16, 2026	325.32	326.25	319.05	319.34	318.24	-0.18%	234,129
Apr 15, 2026	320.80	322.98	318.69	319.91	318.81	-1.05%	255,674
Apr 14, 2026	321.46	328.16	320.10	323.30	322.19	-0.33%	223,307
Apr 13, 2026	321.41	325.54	318.43	324.37	323.26	0.67%	230,026
Apr 10, 2026	323.21	325.72	320.89	322.20	321.10	0.01%	258,063
Apr 9, 2026	320.00	323.95	315.85	322.18	321.08	0.58%	309,090
Apr 8, 2026	310.59	321.25	307.47	320.33	319.23	4.46%	325,014
Apr 7, 2026	306.88	310.06	304.85	306.64	305.59	0.18%	226,501
Apr 6, 2026	304.48	307.09	301.04	306.10	305.05	0.24%	199,381
Apr 2, 2026	304.79	309.07	301.90	305.38	304.33	-0.59%	175,166
Apr 1, 2026	304.23	310.62	304.23	307.19	306.14	1.08%	261,391
Mar 31, 2026	303.26	308.00	298.28	303.92	302.88	1.14%	251,845
Mar 30, 2026	301.41	304.53	298.10	300.49	299.46	0.30%	189,411
Mar 27, 2026	299.43	300.97	297.30	299.59	298.56	-	272,816
Mar 26, 2026	295.51	302.00	293.34	299.60	298.57	0.20%	247,279
Mar 25, 2026	304.65	304.94	298.81	298.99	297.96	-0.41%	337,808
Mar 24, 2026	289.56	302.44	289.56	300.22	299.19	2.90%	306,597
Mar 23, 2026	296.29	299.25	291.67	291.76	290.76	0.41%	547,397
Mar 20, 2026	293.29	296.59	289.53	290.56	289.56	-1.44%	646,077
Mar 19, 2026	293.98	296.72	289.08	294.80	293.79	-0.39%	342,461
Mar 18, 2026	298.26	301.54	295.77	295.94	294.93	-1.04%	345,346
Mar 17, 2026	299.73	302.54	297.67	299.04	298.01	0.42%	281,195
Mar 16, 2026	296.60	303.24	296.60	297.80	296.78	0.12%	368,437
Mar 13, 2026	300.32	300.32	294.70	297.44	296.42	-0.61%	391,097