Skip to main content
Reliance Industries Limited (BOM:500325)
India flag India · Delayed Price · Currency is INR
1,540.90
+2.50 (0.16%)
At close: Dec 5, 2025

Reliance Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,531.801,546.001,520.451,540.901,540.900.16%307,988
Dec 4, 20251,536.051,560.101,518.001,538.401,538.40-0.04%1,432,313
Dec 3, 20251,546.401,552.001,533.101,539.001,539.00-0.48%420,895
Dec 2, 20251,560.051,567.001,542.251,546.401,546.40-1.25%110,289
Dec 1, 20251,575.001,579.951,563.751,565.901,565.90-0.06%162,025
Nov 28, 20251,568.001,580.901,562.351,566.851,566.850.21%479,141
Nov 27, 20251,575.251,575.251,556.001,563.551,563.55-0.39%1,112,784
Nov 26, 20251,545.001,571.801,541.001,569.751,569.751.99%485,790
Nov 25, 20251,535.001,560.001,525.001,539.101,539.100.22%229,673
Nov 24, 20251,548.101,550.001,532.901,535.751,535.75-0.66%236,624
Nov 21, 20251,541.001,557.951,539.001,545.951,545.95-0.20%514,303
Nov 20, 20251,530.001,550.901,526.801,549.101,549.102.01%1,873,543
Nov 19, 20251,514.001,522.201,511.701,518.651,518.65-0.07%289,954
Nov 18, 20251,523.651,527.801,510.051,519.651,519.650.12%155,896
Nov 17, 20251,518.851,523.501,511.451,517.901,517.90-0.06%214,052
Nov 14, 20251,506.801,520.701,506.001,518.851,518.850.55%283,160
Nov 13, 20251,512.501,522.001,505.601,510.601,510.60-0.08%1,136,211
Nov 12, 20251,500.001,524.001,500.001,511.751,511.751.19%854,483
Nov 11, 20251,496.001,498.701,480.251,493.901,493.900.31%214,867
Nov 10, 20251,473.151,500.001,473.151,489.251,489.250.74%408,088
Nov 7, 20251,497.651,498.501,476.251,478.251,478.25-1.17%378,528
Nov 6, 20251,483.101,501.951,477.551,495.751,495.751.62%1,178,418
Nov 4, 20251,484.301,492.701,470.301,471.851,471.85-0.84%265,941
Nov 3, 20251,486.001,495.001,479.151,484.351,484.35-0.14%548,207
Oct 31, 20251,491.001,497.801,482.001,486.501,486.50-0.13%268,477
Oct 30, 20251,500.001,503.251,484.001,488.451,488.45-1.04%772,640
Oct 29, 20251,489.001,508.001,488.701,504.051,504.051.14%750,041
Oct 28, 20251,480.151,492.101,478.001,487.151,487.150.21%1,341,632
Oct 27, 20251,461.251,484.951,458.701,484.001,484.002.24%393,023
Oct 24, 20251,450.001,459.951,441.101,451.451,451.450.23%331,591
Oct 23, 20251,475.001,482.501,444.801,448.051,448.05-1.17%1,083,554
Oct 21, 20251,466.051,473.951,460.201,465.151,465.15-0.11%303,848
Oct 20, 20251,440.001,473.551,435.001,466.801,466.803.52%1,742,719
Oct 17, 20251,400.001,423.451,399.501,416.951,416.951.35%970,166
Oct 16, 20251,374.801,400.451,374.801,398.051,398.051.69%1,163,237
Oct 15, 20251,380.151,383.601,372.701,374.751,374.75-0.07%631,457
Oct 14, 20251,377.251,387.951,370.401,375.651,375.650.04%548,000
Oct 13, 20251,376.001,377.651,367.851,375.101,375.10-0.50%574,423
Oct 10, 20251,377.951,387.751,375.551,381.951,381.950.29%498,516
Oct 9, 20251,371.201,380.151,369.501,377.951,377.950.78%970,820
Oct 8, 20251,384.201,389.701,364.901,367.351,367.35-1.27%596,052
Oct 7, 20251,376.101,395.751,375.951,384.951,384.950.72%865,638
Oct 6, 20251,362.201,377.201,358.601,375.101,375.100.85%674,892
Oct 3, 20251,363.001,371.001,357.201,363.451,363.45-0.39%869,282
Oct 1, 20251,364.251,378.201,363.051,368.801,368.800.37%1,254,860
Sep 30, 20251,374.651,376.051,362.901,363.801,363.80-0.74%1,226,892
Sep 29, 20251,380.101,388.401,368.251,374.001,374.00-0.27%477,774
Sep 26, 20251,372.401,382.401,365.551,377.751,377.750.39%792,106
Sep 25, 20251,381.001,384.851,369.001,372.451,372.45-0.82%997,953
Sep 24, 20251,389.001,396.001,380.201,383.751,383.75-0.47%604,734
Sep 23, 20251,390.001,394.901,377.001,390.351,390.35-494,335
Sep 22, 20251,402.701,410.451,388.001,390.401,390.40-1.23%705,990
Sep 19, 20251,415.001,416.001,403.551,407.651,407.65-0.49%299,536
Sep 18, 20251,420.001,421.801,410.701,414.551,414.550.06%697,229
Sep 17, 20251,409.951,415.901,407.001,413.651,413.650.60%602,241
Sep 16, 20251,402.051,407.701,398.001,405.151,405.150.42%845,958
Sep 15, 20251,395.001,400.951,388.351,399.301,399.300.32%304,016
Sep 12, 20251,383.501,396.101,380.801,394.801,394.800.82%505,338
Sep 11, 20251,376.651,385.451,374.601,383.501,383.500.49%897,550
Sep 10, 20251,382.201,388.651,373.701,376.801,376.800.03%429,951
Sep 9, 20251,378.851,381.301,369.001,376.351,376.35-0.18%271,853
Sep 8, 20251,384.001,385.901,372.451,378.851,378.850.33%249,868
Sep 5, 20251,365.901,380.801,359.351,374.301,374.301.11%371,445
Sep 4, 20251,370.001,374.451,356.601,359.201,359.20-0.90%838,446
Sep 3, 20251,369.901,376.451,361.151,371.551,371.550.38%308,664
Sep 2, 20251,357.751,384.651,355.001,366.301,366.300.92%466,421
Sep 1, 20251,357.851,363.201,341.701,353.851,353.85-0.24%314,139
Aug 29, 20251,384.201,403.001,350.301,357.051,357.05-2.21%870,452
Aug 28, 20251,387.051,392.801,367.001,387.651,387.650.17%422,516
Aug 26, 20251,409.951,409.951,381.401,385.301,385.30-1.95%1,696,762
Aug 25, 20251,413.051,419.001,405.551,412.901,412.900.26%767,068
Aug 22, 20251,423.601,423.601,408.001,409.301,409.30-1.08%334,227
Aug 21, 20251,424.001,431.801,421.001,424.651,424.650.86%1,253,962
Aug 20, 20251,414.951,424.601,410.201,412.451,412.45-0.53%429,887
Aug 19, 20251,389.701,421.801,389.701,419.951,419.952.82%1,318,445
Aug 18, 20251,388.301,395.001,377.151,380.951,380.950.52%422,415
Aug 14, 20251,379.801,380.751,369.951,373.751,373.75-0.64%447,771
Aug 13, 20251,389.801,391.701,377.701,382.651,377.150.16%369,167
Aug 12, 20251,384.651,401.251,375.101,380.401,374.91-0.46%635,905
Aug 11, 20251,370.001,388.201,361.201,386.801,381.281.38%901,134
Aug 8, 20251,387.951,396.751,365.501,367.951,362.51-1.65%938,688
Aug 7, 20251,385.101,393.901,366.251,390.851,385.32-0.15%642,904
Aug 6, 20251,391.901,395.951,383.351,392.951,387.410.10%134,523
Aug 5, 20251,411.001,411.001,388.101,391.601,386.06-1.40%854,494
Aug 4, 20251,406.851,416.001,391.551,411.301,405.691.27%275,044
Aug 1, 20251,387.951,405.251,384.301,393.601,388.060.24%421,543
Jul 31, 20251,389.651,402.401,384.051,390.301,384.77-1.39%527,880
Jul 30, 20251,417.951,423.251,401.351,409.901,404.29-0.57%317,685
Jul 29, 20251,383.501,420.951,383.501,417.951,412.312.21%1,026,138
Jul 28, 20251,392.101,407.101,385.001,387.301,381.78-0.34%534,884
Jul 25, 20251,401.951,401.951,384.501,392.101,386.56-0.75%385,434
Jul 24, 20251,420.001,422.051,396.451,402.651,397.07-1.53%332,776
Jul 23, 20251,426.901,426.901,414.851,424.501,418.830.83%462,898
Jul 22, 20251,433.201,433.201,410.451,412.801,407.18-1.08%1,522,399
Jul 21, 20251,474.951,474.951,423.051,428.201,422.52-3.29%1,557,147
Jul 18, 20251,482.101,485.051,469.001,476.851,470.98-0.02%357,136
Jul 17, 20251,490.251,490.351,474.001,477.101,471.22-0.58%186,828
Jul 16, 20251,472.001,490.901,472.001,485.751,479.840.06%130,747
Jul 15, 20251,485.101,496.051,482.201,484.901,478.990.02%892,769
Jul 14, 20251,494.451,499.951,479.351,484.601,478.69-0.69%2,020,839