Reliance Industries Limited (LON:RIGD)
London
· Delayed Price · Currency is GBP · Price in USD 62.05
0.00 (0.00%)
Jul 21, 2022, 4:45 PM BST
Reliance Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.10 | 68.90 | 67.78 | 68.40 | 68.40 | 0.15% | 218,048 |
| Dec 4, 2025 | 68.30 | 68.70 | 67.40 | 68.30 | 68.30 | 0.29% | 101,720 |
| Dec 3, 2025 | 68.10 | 68.30 | 67.70 | 68.10 | 68.10 | -0.15% | 67,104 |
| Dec 2, 2025 | 68.80 | 68.80 | 68.20 | 68.20 | 68.20 | -2.57% | 63,142 |
| Dec 1, 2025 | 69.70 | 70.00 | 69.40 | 70.00 | 70.00 | -0.85% | 28,368 |
| Nov 28, 2025 | 69.50 | 70.60 | 69.50 | 70.60 | 70.60 | 1.29% | 105,656 |
| Nov 27, 2025 | 69.30 | 69.90 | 69.30 | 69.70 | 69.70 | -0.43% | 9,144 |
| Nov 26, 2025 | 69.70 | 70.20 | 69.40 | 70.00 | 70.00 | 1.60% | 47,880 |
| Nov 25, 2025 | 68.90 | 69.20 | 68.40 | 68.90 | 68.90 | 0.58% | 89,523 |
| Nov 24, 2025 | 68.10 | 68.90 | 68.10 | 68.50 | 68.50 | -0.44% | 124,931 |
| Nov 21, 2025 | 69.60 | 69.60 | 68.40 | 68.80 | 68.80 | -0.29% | 84,091 |
| Nov 20, 2025 | 69.20 | 69.60 | 69.00 | 69.00 | 69.00 | 0.73% | 36,349 |
| Nov 19, 2025 | 68.00 | 68.50 | 67.80 | 68.50 | 68.50 | 0.88% | 63,924 |
| Nov 18, 2025 | 68.40 | 68.60 | 67.70 | 67.90 | 67.90 | -0.44% | 70,631 |
| Nov 17, 2025 | 67.90 | 68.30 | 67.90 | 68.20 | 68.20 | -0.44% | 42,994 |
| Nov 14, 2025 | 67.90 | 68.60 | 67.70 | 68.50 | 68.50 | 0.88% | 117,567 |
| Nov 13, 2025 | 68.40 | 68.40 | 67.60 | 67.90 | 67.90 | 0.15% | 47,961 |
| Nov 12, 2025 | 68.70 | 68.70 | 67.70 | 67.80 | 67.80 | 0.30% | 47,364 |
| Nov 11, 2025 | 67.00 | 67.70 | 66.90 | 67.60 | 67.60 | 1.20% | 72,990 |
| Nov 10, 2025 | 66.80 | 67.30 | 66.70 | 66.80 | 66.80 | 1.06% | 48,691 |
| Nov 7, 2025 | 66.40 | 66.60 | 65.80 | 66.10 | 66.10 | -1.05% | 65,672 |
| Nov 6, 2025 | 67.10 | 67.10 | 66.50 | 66.80 | 66.80 | 1.06% | 73,998 |
| Nov 5, 2025 | 66.30 | 66.30 | 65.80 | 66.10 | 66.10 | -0.45% | 111,488 |
| Nov 4, 2025 | 66.50 | 67.10 | 65.90 | 66.40 | 66.40 | -0.15% | 55,550 |
| Nov 3, 2025 | 67.30 | 67.30 | 66.50 | 66.50 | 66.50 | 0.30% | 112,948 |
| Oct 31, 2025 | 66.90 | 67.50 | 66.30 | 66.30 | 66.30 | -1.04% | 201,302 |
| Oct 30, 2025 | 67.20 | 67.20 | 66.60 | 67.00 | 67.00 | -1.03% | 16,009 |
| Oct 29, 2025 | 68.00 | 68.10 | 67.40 | 67.70 | 67.70 | 1.20% | 29,656 |
| Oct 28, 2025 | 66.90 | 67.30 | 66.60 | 66.90 | 66.90 | -0.15% | 110,771 |
| Oct 27, 2025 | 66.80 | 67.30 | 66.40 | 67.00 | 67.00 | 1.36% | 65,203 |
| Oct 24, 2025 | 66.10 | 66.40 | 65.40 | 66.10 | 66.10 | 0.46% | 41,953 |
| Oct 23, 2025 | 66.60 | 66.60 | 65.50 | 65.80 | 65.80 | -2.08% | 61,927 |
| Oct 22, 2025 | 66.90 | 67.70 | 66.80 | 67.20 | 67.20 | 0.75% | 70,667 |
| Oct 21, 2025 | 66.90 | 66.90 | 66.00 | 66.70 | 66.70 | -0.45% | 38,420 |
| Oct 20, 2025 | 66.30 | 67.00 | 66.00 | 67.00 | 67.00 | 2.76% | 122,789 |
| Oct 17, 2025 | 64.00 | 66.00 | 63.50 | 65.20 | 65.20 | 2.84% | 220,326 |
| Oct 16, 2025 | 62.50 | 63.40 | 62.40 | 63.40 | 63.40 | 1.60% | 66,269 |
| Oct 15, 2025 | 61.70 | 62.40 | 61.60 | 62.40 | 62.40 | 1.13% | 159,507 |
| Oct 14, 2025 | 61.50 | 62.21 | 61.10 | 61.70 | 61.70 | - | 78,784 |
| Oct 13, 2025 | 61.50 | 61.80 | 61.20 | 61.70 | 61.70 | 0.33% | 62,046 |
| Oct 10, 2025 | 61.70 | 62.40 | 61.50 | 61.50 | 61.50 | -0.16% | 29,486 |
| Oct 9, 2025 | 61.40 | 61.70 | 61.30 | 61.60 | 61.60 | 0.33% | 44,402 |
| Oct 8, 2025 | 60.90 | 61.40 | 60.90 | 61.40 | 61.40 | -0.65% | 63,540 |
| Oct 7, 2025 | 62.10 | 62.40 | 61.80 | 61.80 | 61.80 | - | 40,561 |
| Oct 6, 2025 | 61.00 | 61.80 | 61.00 | 61.80 | 61.80 | 1.15% | 40,153 |
| Oct 3, 2025 | 61.10 | 61.50 | 60.70 | 61.10 | 61.10 | -0.33% | 46,060 |
| Oct 2, 2025 | 61.00 | 61.40 | 61.00 | 61.30 | 61.30 | - | 25,802 |
| Oct 1, 2025 | 61.30 | 61.60 | 61.00 | 61.30 | 61.30 | 0.49% | 23,434 |
| Sep 30, 2025 | 61.30 | 61.30 | 60.90 | 61.00 | 61.00 | -1.13% | 37,732 |
| Sep 29, 2025 | 61.50 | 61.80 | 61.20 | 61.70 | 61.70 | -0.16% | 28,040 |
| Sep 26, 2025 | 61.70 | 62.10 | 61.50 | 61.80 | 61.80 | - | 68,392 |
| Sep 25, 2025 | 62.00 | 62.00 | 61.40 | 61.80 | 61.80 | -0.48% | 44,050 |
| Sep 24, 2025 | 62.50 | 62.70 | 61.80 | 62.10 | 62.10 | -0.16% | 52,253 |
| Sep 23, 2025 | 62.00 | 62.60 | 62.00 | 62.20 | 62.20 | -0.96% | 53,282 |
| Sep 22, 2025 | 63.60 | 63.60 | 62.60 | 62.80 | 62.80 | -1.41% | 65,682 |
| Sep 19, 2025 | 63.70 | 63.90 | 63.40 | 63.70 | 63.70 | -0.16% | 119,677 |
| Sep 18, 2025 | 63.80 | 64.20 | 63.70 | 63.80 | 63.80 | -1.24% | 70,467 |
| Sep 17, 2025 | 63.80 | 64.60 | 63.80 | 64.60 | 64.60 | 1.89% | 121,117 |
| Sep 16, 2025 | 63.40 | 63.60 | 63.20 | 63.40 | 63.40 | 0.79% | 32,922 |
| Sep 15, 2025 | 63.30 | 63.30 | 62.70 | 62.90 | 62.90 | 0.32% | 48,661 |
| Sep 12, 2025 | 62.70 | 63.10 | 62.60 | 62.70 | 62.70 | 0.48% | 28,744 |
| Sep 11, 2025 | 62.20 | 62.50 | 62.00 | 62.40 | 62.40 | 0.16% | 85,336 |
| Sep 10, 2025 | 62.20 | 62.50 | 62.00 | 62.30 | 62.30 | 0.32% | 53,293 |
| Sep 9, 2025 | 62.00 | 62.20 | 61.80 | 62.10 | 62.10 | -0.32% | 48,156 |
| Sep 8, 2025 | 62.40 | 62.50 | 62.00 | 62.30 | 62.30 | 0.65% | 97,412 |
| Sep 5, 2025 | 61.80 | 62.20 | 61.40 | 61.90 | 61.90 | 0.49% | 60,719 |
| Sep 4, 2025 | 61.70 | 61.90 | 61.40 | 61.60 | 61.60 | -0.65% | 95,693 |
| Sep 3, 2025 | 61.70 | 62.20 | 61.40 | 62.00 | 62.00 | 0.81% | 84,182 |
| Sep 2, 2025 | 61.70 | 62.20 | 61.20 | 61.50 | 61.50 | 1.15% | 149,894 |
| Sep 1, 2025 | 60.90 | 61.20 | 60.50 | 60.80 | 60.80 | 1.16% | 170,357 |
| Aug 29, 2025 | 62.40 | 62.80 | 59.80 | 60.10 | 60.10 | -4.91% | 450,662 |
| Aug 28, 2025 | 62.40 | 63.20 | 62.30 | 63.20 | 63.20 | 1.28% | 32,568 |
| Aug 27, 2025 | 62.20 | 62.50 | 61.90 | 62.40 | 62.40 | - | 47,042 |
| Aug 26, 2025 | 62.80 | 63.30 | 62.40 | 62.40 | 62.40 | -2.95% | 91,540 |
| Aug 22, 2025 | 64.20 | 64.76 | 63.60 | 64.30 | 64.30 | -0.31% | 427,255 |
| Aug 21, 2025 | 64.70 | 65.10 | 64.50 | 64.50 | 64.50 | 0.47% | 38,890 |
| Aug 20, 2025 | 64.30 | 64.70 | 64.00 | 64.20 | 64.20 | -0.77% | 161,450 |
| Aug 19, 2025 | 64.10 | 65.00 | 64.10 | 64.70 | 64.70 | 3.35% | 110,561 |
| Aug 18, 2025 | 62.50 | 63.77 | 62.50 | 62.60 | 62.60 | 0.48% | 91,572 |
| Aug 15, 2025 | 62.50 | 62.50 | 61.90 | 62.30 | 62.30 | 0.16% | 64,914 |
| Aug 14, 2025 | 62.50 | 62.50 | 61.90 | 62.20 | 62.20 | -0.48% | 24,364 |
| Aug 13, 2025 | 62.00 | 62.90 | 62.00 | 62.50 | 62.50 | -0.16% | 53,058 |
| Aug 12, 2025 | 62.60 | 63.10 | 62.00 | 62.60 | 62.39 | 0.48% | 125,028 |
| Aug 11, 2025 | 62.30 | 62.90 | 62.10 | 62.30 | 62.09 | 0.32% | 88,402 |
| Aug 8, 2025 | 62.10 | 62.60 | 61.90 | 62.10 | 61.89 | -1.74% | 39,102 |
| Aug 7, 2025 | 62.60 | 63.40 | 61.90 | 63.20 | 62.99 | 0.64% | 80,635 |
| Aug 6, 2025 | 63.20 | 63.30 | 62.70 | 62.80 | 62.59 | -0.16% | 107,609 |
| Aug 5, 2025 | 63.10 | 63.20 | 62.60 | 62.90 | 62.69 | -1.26% | 91,513 |
| Aug 4, 2025 | 63.90 | 64.20 | 63.40 | 63.70 | 63.48 | 0.31% | 129,131 |
| Aug 1, 2025 | 63.20 | 63.60 | 62.50 | 63.50 | 63.28 | 0.79% | 78,704 |
| Jul 31, 2025 | 63.00 | 63.40 | 62.50 | 63.00 | 62.79 | -0.47% | 62,358 |
| Jul 30, 2025 | 64.40 | 64.40 | 63.00 | 63.30 | 63.09 | -1.56% | 46,548 |
| Jul 29, 2025 | 63.70 | 65.55 | 63.60 | 64.30 | 64.08 | 0.94% | 100,639 |
| Jul 28, 2025 | 64.20 | 64.40 | 63.40 | 63.70 | 63.48 | -0.47% | 35,231 |
| Jul 25, 2025 | 64.20 | 64.50 | 63.80 | 64.00 | 63.78 | -0.78% | 43,364 |
| Jul 24, 2025 | 64.90 | 65.00 | 64.40 | 64.50 | 64.28 | -2.27% | 37,492 |
| Jul 23, 2025 | 65.60 | 66.00 | 65.20 | 66.00 | 65.78 | 0.92% | 75,186 |
| Jul 22, 2025 | 65.20 | 65.40 | 64.70 | 65.40 | 65.18 | -0.46% | 105,116 |
| Jul 21, 2025 | 66.80 | 67.00 | 65.40 | 65.70 | 65.48 | -4.64% | 229,314 |
| Jul 18, 2025 | 68.10 | 70.80 | 67.80 | 68.90 | 68.67 | 0.44% | 109,782 |