Reliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	382.67	391.69	380.10	390.11	390.11	1.58%	341,152
Aug 31, 2026	390.93	390.93	383.43	384.05	384.05	-0.91%	499,409
Aug 28, 2026	392.44	401.00	385.28	387.59	387.59	-1.05%	226,630
Aug 27, 2026	389.43	392.40	386.88	391.69	391.69	0.14%	246,921
Aug 26, 2026	385.09	392.59	385.09	391.16	391.16	1.95%	261,451
Aug 25, 2026	384.00	385.52	380.25	383.66	383.66	0.31%	221,785
Aug 24, 2026	395.63	402.07	379.90	382.49	382.49	-1.39%	407,386
Aug 21, 2026	385.00	391.18	382.90	387.89	387.89	1.99%	683,268
Aug 20, 2026	394.60	395.50	379.86	380.31	380.31	-4.76%	639,833
Aug 19, 2026	426.00	426.40	389.00	399.31	399.31	-5.24%	610,298
Aug 18, 2026	432.62	432.62	415.81	421.40	421.40	-1.55%	179,190
Aug 17, 2026	424.65	428.73	420.67	428.02	428.02	0.35%	310,298
Aug 14, 2026	423.66	427.60	421.40	426.54	426.54	0.62%	223,392
Aug 13, 2026	429.00	432.65	422.72	425.15	423.90	-0.46%	246,179
Aug 12, 2026	423.68	427.83	421.88	427.11	425.85	0.85%	191,288
Aug 11, 2026	429.92	433.02	422.85	423.50	422.25	-1.16%	289,081
Aug 10, 2026	424.00	431.05	423.87	428.49	427.23	1.09%	316,399
Aug 7, 2026	418.16	424.75	415.38	423.88	422.63	1.38%	279,020
Aug 6, 2026	422.97	422.97	414.87	418.13	416.90	-0.70%	295,723
Aug 5, 2026	420.00	424.77	414.24	421.08	419.84	1.49%	462,347
Aug 4, 2026	411.39	417.76	406.99	414.91	413.69	1.35%	337,786
Aug 3, 2026	401.04	409.63	390.05	409.39	408.19	0.81%	265,173
Jul 31, 2026	398.27	410.67	397.77	406.10	404.91	1.27%	290,968
Jul 30, 2026	406.19	407.70	398.62	401.02	399.84	-0.64%	231,599
Jul 29, 2026	411.23	415.80	401.67	403.62	402.43	-2.58%	350,861
Jul 28, 2026	410.60	417.46	404.58	414.33	413.11	2.47%	383,051
Jul 27, 2026	407.61	410.37	402.13	404.35	403.16	-0.85%	351,734
Jul 24, 2026	399.38	411.90	395.63	407.83	406.63	3.15%	371,584
Jul 23, 2026	398.76	413.96	388.30	395.37	394.21	2.37%	642,270
Jul 22, 2026	382.50	389.10	379.91	386.21	385.07	0.73%	523,098
Jul 21, 2026	387.34	390.55	380.54	383.42	382.29	0.07%	571,371
Jul 20, 2026	396.32	399.85	380.90	383.17	382.04	-3.22%	443,429
Jul 17, 2026	393.57	398.68	389.62	395.93	394.77	-0.02%	247,820
Jul 16, 2026	390.14	398.38	390.06	396.02	394.86	1.05%	216,577
Jul 15, 2026	389.87	393.40	388.69	391.91	390.76	0.91%	252,128
Jul 14, 2026	390.00	391.80	385.19	388.38	387.24	0.77%	168,619
Jul 13, 2026	379.72	388.71	379.72	385.40	384.27	1.63%	245,108
Jul 10, 2026	377.75	381.10	375.22	379.22	378.11	0.72%	207,898
Jul 9, 2026	381.41	385.95	376.15	376.50	375.39	-1.42%	238,564
Jul 8, 2026	382.41	382.74	377.61	381.91	380.79	0.67%	324,993
Jul 7, 2026	381.18	381.27	374.86	379.35	378.23	0.47%	310,429
Jul 6, 2026	370.66	378.86	370.66	377.56	376.45	1.49%	277,127
Jul 2, 2026	376.58	376.69	367.78	372.01	370.92	-0.10%	219,649
Jul 1, 2026	369.08	375.68	367.74	372.40	371.31	-0.32%	596,985
Jun 30, 2026	376.38	379.40	371.35	373.60	372.50	-0.22%	426,184
Jun 29, 2026	387.83	387.83	373.47	374.43	373.33	-2.94%	479,709
Jun 26, 2026	403.50	405.84	383.54	385.78	384.65	-4.93%	830,399
Jun 25, 2026	399.29	408.06	398.69	405.78	404.59	2.25%	291,232
Jun 24, 2026	399.23	401.60	394.54	396.86	395.69	-0.44%	532,967
Jun 23, 2026	403.50	410.12	394.34	398.63	397.46	-1.20%	323,565