Reliance Industries Limited (FRA:RLI)
Germany
· Delayed Price · Currency is EUR 58.60
+0.20 (0.34%)
Dec 5, 2025, 1:13 PM CET
Reliance Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.60 | 58.60 | 58.40 | 58.60 | - | 1.38% | 2,180 |
| Dec 4, 2025 | 58.20 | 58.20 | 57.60 | 57.80 | 57.80 | -0.69% | 2,180 |
| Dec 3, 2025 | 58.80 | 58.80 | 58.20 | 58.20 | 58.20 | -3.00% | 424 |
| Dec 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.66% | - |
| Dec 1, 2025 | 60.00 | 60.40 | 60.00 | 60.40 | 60.40 | -0.33% | 254 |
| Nov 28, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 0.66% | 24 |
| Nov 27, 2025 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | - | 88 |
| Nov 26, 2025 | 59.80 | 60.20 | 59.80 | 60.20 | 60.20 | 0.67% | 2 |
| Nov 25, 2025 | 59.00 | 59.80 | 59.00 | 59.80 | 59.80 | 0.67% | 150 |
| Nov 24, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.34% | - |
| Nov 21, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.00% | - |
| Nov 20, 2025 | 59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 2.73% | 10 |
| Nov 19, 2025 | 58.40 | 58.60 | 58.40 | 58.60 | 58.60 | -0.34% | 100 |
| Nov 18, 2025 | 58.40 | 58.80 | 58.40 | 58.80 | 58.80 | - | 33 |
| Nov 17, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.03% | - |
| Nov 14, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - | - |
| Nov 13, 2025 | 58.40 | 58.40 | 58.20 | 58.20 | 58.20 | -0.68% | 300 |
| Nov 12, 2025 | 58.20 | 58.60 | 58.20 | 58.60 | 58.60 | 1.03% | 108 |
| Nov 11, 2025 | 57.40 | 58.00 | 57.40 | 58.00 | 58.00 | - | 60 |
| Nov 10, 2025 | 57.60 | 58.00 | 57.60 | 58.00 | 58.00 | 0.69% | 5 |
| Nov 7, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Nov 6, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Nov 5, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.35% | - |
| Nov 4, 2025 | 57.40 | 58.00 | 57.40 | 57.80 | 57.80 | -0.34% | 188 |
| Nov 3, 2025 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | - | 260 |
| Oct 31, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 13 |
| Oct 30, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.34% | - |
| Oct 29, 2025 | 57.60 | 58.20 | 57.60 | 58.20 | 58.20 | 1.39% | 60 |
| Oct 28, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.35% | - |
| Oct 27, 2025 | 56.80 | 57.60 | 56.80 | 57.60 | 57.60 | 1.41% | 1,200 |
| Oct 24, 2025 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 0.35% | 100 |
| Oct 23, 2025 | 57.40 | 57.40 | 56.60 | 56.60 | 56.60 | -2.75% | 425 |
| Oct 22, 2025 | 57.00 | 58.20 | 57.00 | 58.20 | 58.20 | 1.75% | 680 |
| Oct 21, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Oct 20, 2025 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 4.76% | 3,005 |
| Oct 17, 2025 | 53.60 | 54.60 | 53.60 | 54.60 | 54.60 | 0.37% | 150 |
| Oct 16, 2025 | 53.20 | 54.40 | 53.20 | 54.40 | 54.40 | 1.87% | 25 |
| Oct 15, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 20 |
| Oct 14, 2025 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | 0.75% | 200 |
| Oct 13, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 25 |
| Oct 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.75% | - |
| Oct 9, 2025 | 52.40 | 53.40 | 52.40 | 53.40 | 53.40 | 1.52% | 288 |
| Oct 8, 2025 | 53.00 | 53.00 | 52.60 | 52.60 | 52.60 | - | 7 |
| Oct 7, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.38% | - |
| Oct 6, 2025 | 51.80 | 52.40 | 51.80 | 52.40 | 52.40 | - | 1,063 |
| Oct 3, 2025 | 52.00 | 52.40 | 52.00 | 52.40 | 52.40 | 0.77% | 200 |
| Oct 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.39% | 80 |
| Oct 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | - |
| Sep 30, 2025 | 52.00 | 52.20 | 51.60 | 51.80 | 51.80 | -1.15% | 1,202 |
| Sep 29, 2025 | 52.40 | 52.40 | 52.20 | 52.40 | 52.40 | -1.13% | 822 |
| Sep 26, 2025 | 52.40 | 53.00 | 52.40 | 53.00 | 53.00 | 1.15% | 470 |
| Sep 25, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.76% | - |
| Sep 24, 2025 | 52.40 | 52.80 | 52.40 | 52.80 | 52.80 | - | 15 |
| Sep 23, 2025 | 53.00 | 53.00 | 52.60 | 52.80 | 52.80 | -2.22% | 353 |
| Sep 22, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 40 |
| Sep 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.74% | - |
| Sep 18, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.37% | - |
| Sep 17, 2025 | 53.20 | 54.20 | 53.20 | 54.20 | 54.20 | 1.88% | 510 |
| Sep 16, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Sep 15, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.12% | - |
| Sep 12, 2025 | 53.40 | 53.80 | 53.40 | 53.80 | 53.80 | 1.13% | 787 |
| Sep 11, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 0.38% | 5 |
| Sep 10, 2025 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 0.38% | 100 |
| Sep 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.76% | - |
| Sep 8, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.13% | - |
| Sep 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.38% | - |
| Sep 4, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - | - |
| Sep 3, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 1.14% | 257 |
| Sep 2, 2025 | 52.60 | 53.40 | 52.60 | 52.60 | 52.60 | 1.94% | 268 |
| Sep 1, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -1.15% | 20 |
| Aug 29, 2025 | 53.60 | 53.60 | 52.00 | 52.20 | 52.20 | -3.69% | 100 |
| Aug 28, 2025 | 53.40 | 54.20 | 53.40 | 54.20 | 54.20 | 1.88% | 36 |
| Aug 27, 2025 | 53.80 | 53.80 | 53.20 | 53.20 | 53.20 | -1.48% | 20 |
| Aug 26, 2025 | 54.80 | 55.00 | 54.00 | 54.00 | 54.00 | -1.10% | 337 |
| Aug 25, 2025 | 55.20 | 55.20 | 54.60 | 54.60 | 54.60 | -1.44% | 115 |
| Aug 22, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.36% | - |
| Aug 21, 2025 | 54.60 | 55.20 | 54.60 | 55.20 | 55.20 | -0.72% | 30 |
| Aug 20, 2025 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | 0.72% | 10 |
| Aug 19, 2025 | 53.60 | 55.20 | 53.60 | 55.20 | 55.20 | 4.55% | 100 |
| Aug 18, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | - |
| Aug 15, 2025 | 52.80 | 53.20 | 52.80 | 53.20 | 53.20 | - | 100 |
| Aug 14, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.75% | - |
| Aug 13, 2025 | 53.20 | 53.60 | 53.20 | 53.60 | 53.60 | 0.37% | 18 |
| Aug 12, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.22 | 0.75% | - |
| Aug 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.82 | - | 300 |
| Aug 8, 2025 | 54.20 | 54.20 | 53.00 | 53.00 | 52.82 | -2.57% | 108 |
| Aug 7, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.21 | -2.16% | - |
| Aug 6, 2025 | 54.00 | 55.60 | 54.00 | 55.60 | 55.41 | 1.46% | 1,300 |
| Aug 5, 2025 | 55.00 | 55.00 | 54.60 | 54.80 | 54.61 | -0.72% | 135 |
| Aug 4, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.01 | 0.36% | 15 |
| Aug 1, 2025 | 54.80 | 55.00 | 54.80 | 55.00 | 54.81 | 0.36% | 30 |
| Jul 31, 2025 | 55.00 | 55.00 | 54.80 | 54.80 | 54.61 | -2.49% | 41 |
| Jul 30, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.01 | - | - |
| Jul 29, 2025 | 54.60 | 56.20 | 54.60 | 56.20 | 56.01 | 2.55% | 805 |
| Jul 28, 2025 | 54.20 | 54.80 | 54.20 | 54.80 | 54.61 | 0.37% | 100 |
| Jul 25, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.41 | -0.73% | - |
| Jul 24, 2025 | 55.40 | 55.40 | 55.00 | 55.00 | 54.81 | -2.48% | 100 |
| Jul 23, 2025 | 55.80 | 56.40 | 55.80 | 56.40 | 56.21 | 1.44% | 35 |
| Jul 22, 2025 | 56.20 | 56.20 | 55.60 | 55.60 | 55.41 | -2.80% | 300 |
| Jul 21, 2025 | 58.40 | 58.40 | 57.20 | 57.20 | 57.01 | -2.39% | 200 |