Reliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	362.62	368.22	360.05	365.85	365.85	0.92%	242,005
Apr 30, 2026	356.89	365.86	355.18	362.50	362.50	0.85%	270,110
Apr 29, 2026	363.08	363.08	358.32	359.45	359.45	-0.82%	245,163
Apr 28, 2026	363.45	363.99	356.00	362.42	362.42	0.43%	462,108
Apr 27, 2026	352.65	363.24	349.54	360.86	360.86	2.61%	432,744
Apr 24, 2026	346.34	353.93	342.91	351.68	351.68	2.07%	417,243
Apr 23, 2026	360.00	365.00	339.69	344.55	344.55	-1.80%	657,214
Apr 22, 2026	336.92	351.44	336.16	350.87	350.87	4.43%	614,858
Apr 21, 2026	334.71	340.93	332.53	335.99	335.99	0.19%	295,895
Apr 20, 2026	324.43	335.84	323.78	335.36	335.36	3.02%	307,738
Apr 17, 2026	320.40	328.39	320.22	325.54	325.54	1.94%	277,901
Apr 16, 2026	325.32	326.25	319.05	319.34	319.34	-0.18%	234,121
Apr 15, 2026	320.80	322.98	318.69	319.91	319.91	-1.05%	255,652
Apr 14, 2026	321.46	328.16	320.10	323.30	323.30	-0.33%	223,240
Apr 13, 2026	321.41	325.54	318.43	324.37	324.37	0.67%	230,021
Apr 10, 2026	323.21	325.72	320.89	322.20	322.20	0.01%	258,063
Apr 9, 2026	320.00	323.95	315.85	322.18	322.18	0.58%	309,073
Apr 8, 2026	310.59	321.25	307.47	320.33	320.33	4.46%	325,006
Apr 7, 2026	306.88	310.06	304.85	306.64	306.64	0.18%	226,483
Apr 6, 2026	304.48	307.09	301.04	306.10	306.10	0.24%	199,381
Apr 2, 2026	304.79	309.07	301.90	305.38	305.38	-0.59%	175,146
Apr 1, 2026	304.23	310.62	304.23	307.19	307.19	1.08%	261,372
Mar 31, 2026	303.26	308.00	298.28	303.92	303.92	1.14%	251,795
Mar 30, 2026	301.41	304.53	298.10	300.49	300.49	0.30%	189,402
Mar 27, 2026	299.43	300.97	297.30	299.59	299.59	-	272,015
Mar 26, 2026	295.51	302.00	293.34	299.60	299.60	0.20%	247,260
Mar 25, 2026	304.65	304.94	298.81	298.99	298.99	-0.41%	337,808
Mar 24, 2026	289.56	302.44	289.56	300.22	300.22	2.90%	306,275
Mar 23, 2026	296.29	299.25	291.67	291.76	291.76	0.41%	547,396
Mar 20, 2026	293.29	296.59	289.53	290.56	290.56	-1.44%	621,357
Mar 19, 2026	293.98	296.72	289.08	294.80	294.80	-0.39%	339,718
Mar 18, 2026	298.26	301.54	295.77	295.94	295.94	-1.04%	332,421
Mar 17, 2026	299.73	302.54	297.67	299.04	299.04	0.42%	281,145
Mar 16, 2026	296.60	303.24	296.60	297.80	297.80	0.12%	368,437
Mar 13, 2026	300.32	300.32	294.70	297.44	297.44	-0.61%	391,096
Mar 12, 2026	306.19	307.00	298.77	299.28	299.28	-2.86%	384,809
Mar 11, 2026	299.62	308.49	297.95	308.09	308.09	2.59%	477,566
Mar 10, 2026	303.16	309.47	299.47	300.31	300.31	-0.75%	441,079
Mar 9, 2026	299.53	303.88	293.93	302.58	302.58	-0.22%	340,520
Mar 6, 2026	315.61	316.28	299.67	303.26	303.26	-2.54%	368,908
Mar 5, 2026	310.73	312.72	307.76	311.15	309.90	-0.63%	299,885
Mar 4, 2026	315.79	316.44	307.82	313.12	311.86	-0.25%	365,151
Mar 3, 2026	316.52	316.53	303.40	313.91	312.65	-2.77%	262,800
Mar 2, 2026	314.89	324.21	310.02	322.85	321.55	2.28%	344,354
Feb 27, 2026	314.54	316.48	310.00	315.64	314.37	-0.15%	662,640
Feb 26, 2026	316.85	318.17	311.11	316.10	314.83	-0.20%	416,308
Feb 25, 2026	316.75	318.15	312.46	316.74	315.47	-0.12%	289,041
Feb 24, 2026	322.15	325.26	315.98	317.11	315.84	-1.73%	405,101
Feb 23, 2026	319.09	322.90	313.21	322.70	321.40	1.16%	464,464
Feb 20, 2026	320.36	322.43	313.05	319.01	317.73	-2.53%	496,791