Skip to main content
Reliance Industries Limited (BOM:500325)
India flag India · Delayed Price · Currency is INR
1,388.90
+22.95 (1.68%)
At close: Apr 28, 2026

Reliance Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,358.001,393.451,356.151,388.901,388.901.68%1,611,168
Apr 27, 20261,326.801,371.001,312.001,365.951,365.952.88%982,268
Apr 24, 20261,342.951,345.401,325.151,327.651,327.65-1.15%392,791
Apr 23, 20261,348.901,355.551,340.251,343.101,343.10-1.45%3,243,952
Apr 22, 20261,356.351,366.201,350.001,362.901,362.900.68%419,156
Apr 21, 20261,361.851,369.701,350.501,353.651,353.65-0.66%455,672
Apr 20, 20261,362.401,373.001,352.451,362.601,362.60-0.18%608,727
Apr 17, 20261,340.001,367.701,340.001,365.101,365.101.61%1,367,801
Apr 16, 20261,351.001,354.251,330.151,343.451,343.45-0.06%3,903,700
Apr 15, 20261,339.001,346.751,334.101,344.251,344.252.26%747,335
Apr 13, 20261,323.951,327.751,310.051,314.551,314.55-2.64%671,440
Apr 10, 20261,339.851,352.101,331.601,350.151,350.151.56%501,416
Apr 9, 20261,344.201,350.201,325.951,329.401,329.40-1.36%3,530,519
Apr 8, 20261,350.001,350.501,326.501,347.751,347.753.30%1,943,336
Apr 7, 20261,299.651,307.901,291.451,304.651,304.65-0.01%866,549
Apr 6, 20261,351.601,360.801,290.001,304.751,304.75-3.41%1,829,449
Apr 2, 20261,357.501,357.701,328.001,350.851,350.85-1.31%1,814,612
Apr 1, 20261,380.101,383.951,362.351,368.851,368.851.83%1,008,043
Mar 30, 20261,335.001,364.801,335.001,344.251,344.25-0.30%1,441,508
Mar 27, 20261,404.951,404.951,345.001,348.251,348.25-4.55%1,091,999
Mar 25, 20261,423.901,430.001,407.851,412.551,412.550.08%1,771,910
Mar 24, 20261,423.951,423.951,406.401,411.451,411.450.30%495,154
Mar 23, 20261,400.001,415.601,391.001,407.251,407.25-0.52%1,037,189
Mar 20, 20261,395.751,430.001,395.751,414.551,414.552.11%1,129,685
Mar 19, 20261,385.051,415.801,376.401,385.351,385.35-1.64%1,739,524
Mar 18, 20261,402.901,412.951,398.751,408.501,408.500.86%615,653
Mar 17, 20261,400.001,406.001,388.601,396.451,396.450.10%688,080
Mar 16, 20261,381.901,397.451,363.401,395.051,395.051.05%604,567
Mar 13, 20261,388.651,400.501,378.351,380.601,380.60-0.81%1,358,137
Mar 12, 20261,392.751,410.901,380.951,391.851,391.850.05%1,733,925
Mar 11, 20261,427.001,433.651,383.101,391.101,391.10-1.27%1,867,413
Mar 10, 20261,427.951,430.001,400.601,409.051,409.05-1.08%622,230
Mar 9, 20261,372.051,429.001,369.001,424.451,424.451.37%1,316,551
Mar 6, 20261,392.251,424.101,390.101,405.201,405.201.11%1,104,515
Mar 5, 20261,349.301,399.001,349.301,389.801,389.803.29%1,513,497
Mar 4, 20261,325.001,353.001,307.001,345.551,345.55-0.94%1,759,747
Mar 2, 20261,351.451,378.301,341.701,358.351,358.35-2.58%1,069,793
Feb 27, 20261,401.101,410.551,388.001,394.301,394.30-0.79%288,309
Feb 26, 20261,399.951,412.651,391.601,405.451,405.450.52%3,146,620
Feb 25, 20261,436.001,440.001,393.501,398.201,398.20-2.23%820,874
Feb 24, 20261,426.951,433.451,415.001,430.151,430.150.16%218,568
Feb 23, 20261,420.251,434.901,418.301,427.901,427.900.55%488,729
Feb 20, 20261,410.001,427.751,406.851,420.051,420.050.66%357,252
Feb 19, 20261,441.551,444.051,401.001,410.801,410.80-2.11%1,156,640
Feb 18, 20261,425.401,442.351,419.001,441.251,441.251.30%368,386
Feb 17, 20261,432.401,432.401,418.801,422.801,422.80-0.95%180,120
Feb 16, 20261,418.251,439.001,409.201,436.401,436.401.16%477,800
Feb 13, 20261,440.401,451.451,416.201,419.901,419.90-2.07%793,137
Feb 12, 20261,468.601,473.201,445.551,449.851,449.85-1.27%1,590,356
Feb 11, 20261,458.551,469.901,454.451,468.551,468.550.69%405,321
Feb 10, 20261,466.301,470.551,452.601,458.551,458.55-0.20%274,911
Feb 9, 20261,459.901,465.751,453.151,461.401,461.400.73%390,479
Feb 6, 20261,440.051,452.801,433.101,450.851,450.850.52%348,407
Feb 5, 20261,457.001,460.901,439.651,443.401,443.40-0.91%1,560,195
Feb 4, 20261,438.101,464.051,438.101,456.601,456.601.30%836,811
Feb 3, 20261,481.451,489.001,431.001,437.851,437.853.43%878,787
Feb 2, 20261,341.001,392.901,336.001,390.151,390.153.28%327,928
Feb 1, 20261,395.901,410.951,335.701,346.001,346.00-3.57%690,898
Jan 30, 20261,384.101,398.001,379.251,395.901,395.900.29%653,980
Jan 29, 20261,399.951,402.651,385.901,391.901,391.90-0.37%1,593,526
Jan 28, 20261,383.301,409.701,383.301,397.051,397.051.16%785,854
Jan 27, 20261,385.851,391.901,368.501,381.051,381.05-0.35%3,536,849
Jan 23, 20261,403.951,407.151,381.151,385.951,385.95-1.13%203,850
Jan 22, 20261,410.201,419.751,395.101,401.801,401.80-0.15%712,993
Jan 21, 20261,388.051,412.701,373.001,403.901,403.900.75%416,973
Jan 20, 20261,414.951,415.751,390.101,393.401,393.40-1.40%261,965
Jan 19, 20261,455.051,455.051,403.301,413.251,413.25-3.04%577,607
Jan 16, 20261,459.901,479.651,455.501,457.601,457.60-0.06%354,962
Jan 14, 20261,449.351,466.801,439.851,458.451,458.450.48%610,968
Jan 13, 20261,485.501,486.001,445.151,451.501,451.50-2.14%602,566
Jan 12, 20261,475.301,485.001,451.101,483.301,483.300.54%568,998
Jan 9, 20261,466.951,480.001,465.001,475.301,475.300.34%234,309
Jan 8, 20261,503.751,503.751,468.451,470.301,470.30-2.25%2,168,603
Jan 7, 20261,510.001,519.951,498.201,504.101,504.10-0.24%710,599
Jan 6, 20261,575.551,575.551,497.051,507.701,507.70-4.42%956,028
Jan 5, 20261,592.501,611.201,575.001,577.451,577.45-0.94%489,517
Jan 2, 20261,579.951,594.451,578.001,592.451,592.451.11%381,184
Jan 1, 20261,571.351,592.901,571.001,574.901,574.900.35%871,193
Dec 31, 20251,540.051,576.501,540.051,569.401,569.401.86%437,555
Dec 30, 20251,543.351,553.601,538.001,540.801,540.80-0.29%232,715
Dec 29, 20251,558.951,558.951,543.151,545.301,545.30-0.88%167,579
Dec 26, 20251,555.001,561.001,554.801,559.001,559.000.07%113,233
Dec 24, 20251,571.051,575.001,553.851,557.951,557.95-0.82%712,435
Dec 23, 20251,576.051,580.001,568.051,570.901,570.90-0.29%464,178
Dec 22, 20251,568.201,577.001,565.601,575.451,575.450.66%382,704
Dec 19, 20251,552.801,573.901,551.051,565.101,565.101.34%256,444
Dec 18, 20251,539.951,551.001,536.001,544.351,544.35-0.02%1,018,167
Dec 17, 20251,550.001,550.001,539.301,544.601,544.600.18%240,805
Dec 16, 20251,548.001,551.551,539.401,541.801,541.80-0.92%126,933
Dec 15, 20251,555.951,557.951,547.001,556.051,556.05-162,363
Dec 12, 20251,549.051,559.501,546.601,556.001,556.000.72%102,402
Dec 11, 20251,536.301,549.951,523.751,544.901,544.900.63%1,127,154
Dec 10, 20251,532.001,547.501,530.901,535.301,535.300.43%1,143,477
Dec 9, 20251,540.001,542.951,520.351,528.801,528.80-0.89%817,126
Dec 8, 20251,533.051,550.801,533.051,542.551,542.550.11%1,730,014
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