Reliance Industries Limited (NSE:RELIANCE)
India
· Delayed Price · Currency is INR 1,393.00
+27.20 (1.99%)
Apr 28, 2026, 3:30 PM IST
Reliance Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,358.00 | 1,395.20 | 1,357.00 | 1,388.90 | 1,388.90 | 1.69% | 41,027,690 |
| Apr 27, 2026 | 1,313.00 | 1,371.60 | 1,311.00 | 1,365.80 | 1,365.80 | 2.86% | 24,673,090 |
| Apr 24, 2026 | 1,340.00 | 1,345.90 | 1,325.00 | 1,327.80 | 1,327.80 | -1.16% | 11,744,800 |
| Apr 23, 2026 | 1,346.00 | 1,355.50 | 1,340.70 | 1,343.40 | 1,343.40 | -1.37% | 16,385,070 |
| Apr 22, 2026 | 1,350.30 | 1,366.00 | 1,349.10 | 1,362.10 | 1,362.10 | 0.65% | 9,525,953 |
| Apr 21, 2026 | 1,359.00 | 1,369.80 | 1,350.10 | 1,353.30 | 1,353.30 | -0.73% | 27,293,620 |
| Apr 20, 2026 | 1,363.20 | 1,373.00 | 1,352.80 | 1,363.30 | 1,363.30 | -0.12% | 13,614,730 |
| Apr 17, 2026 | 1,340.00 | 1,368.40 | 1,340.00 | 1,365.00 | 1,365.00 | 1.62% | 13,869,100 |
| Apr 16, 2026 | 1,352.00 | 1,353.80 | 1,330.00 | 1,343.30 | 1,343.30 | -0.06% | 30,211,010 |
| Apr 15, 2026 | 1,337.00 | 1,347.00 | 1,334.20 | 1,344.10 | 1,344.10 | 2.21% | 15,313,770 |
| Apr 13, 2026 | 1,321.20 | 1,327.60 | 1,310.00 | 1,315.10 | 1,315.10 | -2.60% | 28,753,260 |
| Apr 10, 2026 | 1,337.00 | 1,352.30 | 1,331.50 | 1,350.20 | 1,350.20 | 1.52% | 19,364,460 |
| Apr 9, 2026 | 1,346.00 | 1,350.00 | 1,326.30 | 1,330.00 | 1,330.00 | -1.32% | 20,725,390 |
| Apr 8, 2026 | 1,349.00 | 1,350.60 | 1,326.20 | 1,347.80 | 1,347.80 | 3.31% | 21,817,540 |
| Apr 7, 2026 | 1,295.00 | 1,308.30 | 1,291.00 | 1,304.60 | 1,304.60 | -0.01% | 28,388,920 |
| Apr 6, 2026 | 1,359.00 | 1,359.00 | 1,290.00 | 1,304.70 | 1,304.70 | -3.39% | 29,274,880 |
| Apr 2, 2026 | 1,357.00 | 1,358.20 | 1,328.00 | 1,350.50 | 1,350.50 | -1.37% | 21,280,050 |
| Apr 1, 2026 | 1,384.20 | 1,384.40 | 1,362.90 | 1,369.20 | 1,369.20 | 1.88% | 14,404,610 |
| Mar 30, 2026 | 1,335.00 | 1,365.00 | 1,334.10 | 1,343.90 | 1,343.90 | -0.31% | 24,393,860 |
| Mar 27, 2026 | 1,401.00 | 1,404.70 | 1,345.00 | 1,348.10 | 1,348.10 | -4.60% | 23,266,510 |
| Mar 25, 2026 | 1,420.00 | 1,430.50 | 1,408.40 | 1,413.10 | 1,413.10 | 0.09% | 19,041,330 |
| Mar 24, 2026 | 1,420.00 | 1,422.40 | 1,406.60 | 1,411.80 | 1,411.80 | 0.28% | 18,620,890 |
| Mar 23, 2026 | 1,400.00 | 1,415.60 | 1,391.00 | 1,407.80 | 1,407.80 | -0.47% | 18,979,550 |
| Mar 20, 2026 | 1,398.00 | 1,430.00 | 1,396.10 | 1,414.40 | 1,414.40 | 2.14% | 22,994,910 |
| Mar 19, 2026 | 1,388.00 | 1,415.70 | 1,376.10 | 1,384.80 | 1,384.80 | -1.65% | 16,498,370 |
| Mar 18, 2026 | 1,397.20 | 1,412.90 | 1,397.20 | 1,408.10 | 1,408.10 | 0.75% | 9,559,327 |
| Mar 17, 2026 | 1,399.00 | 1,405.90 | 1,388.20 | 1,397.60 | 1,397.60 | 0.18% | 19,007,740 |
| Mar 16, 2026 | 1,380.00 | 1,397.30 | 1,363.50 | 1,395.10 | 1,395.10 | 1.04% | 22,837,800 |
| Mar 13, 2026 | 1,385.20 | 1,400.80 | 1,378.40 | 1,380.70 | 1,380.70 | -0.83% | 17,265,090 |
| Mar 12, 2026 | 1,390.00 | 1,410.90 | 1,381.10 | 1,392.20 | 1,392.20 | 0.14% | 20,939,950 |
| Mar 11, 2026 | 1,424.90 | 1,434.00 | 1,383.60 | 1,390.20 | 1,390.20 | -1.32% | 21,848,080 |
| Mar 10, 2026 | 1,430.60 | 1,431.50 | 1,400.60 | 1,408.80 | 1,408.80 | -1.07% | 18,071,250 |
| Mar 9, 2026 | 1,375.00 | 1,429.40 | 1,370.00 | 1,424.00 | 1,424.00 | 1.37% | 24,870,820 |
| Mar 6, 2026 | 1,396.50 | 1,424.30 | 1,390.30 | 1,404.80 | 1,404.80 | 1.11% | 19,311,970 |
| Mar 5, 2026 | 1,353.10 | 1,399.00 | 1,353.10 | 1,389.40 | 1,389.40 | 3.30% | 25,957,530 |
| Mar 4, 2026 | 1,330.00 | 1,352.80 | 1,307.00 | 1,345.00 | 1,345.00 | -0.96% | 32,495,000 |
| Mar 2, 2026 | 1,375.50 | 1,378.60 | 1,341.50 | 1,358.00 | 1,358.00 | -2.58% | 23,728,720 |
| Feb 27, 2026 | 1,398.00 | 1,410.40 | 1,388.10 | 1,393.90 | 1,393.90 | -0.92% | 12,031,440 |
| Feb 26, 2026 | 1,398.50 | 1,412.90 | 1,391.90 | 1,406.80 | 1,406.80 | 0.59% | 16,683,850 |
| Feb 25, 2026 | 1,435.00 | 1,440.50 | 1,393.50 | 1,398.50 | 1,398.50 | -2.12% | 10,728,790 |
| Feb 24, 2026 | 1,425.30 | 1,433.30 | 1,415.00 | 1,428.80 | 1,428.80 | 0.06% | 12,529,400 |
| Feb 23, 2026 | 1,425.00 | 1,434.90 | 1,418.30 | 1,428.00 | 1,428.00 | 0.61% | 7,758,856 |
| Feb 20, 2026 | 1,409.50 | 1,427.40 | 1,406.10 | 1,419.40 | 1,419.40 | 0.70% | 8,177,670 |
| Feb 19, 2026 | 1,443.00 | 1,443.00 | 1,400.00 | 1,409.50 | 1,409.50 | -2.21% | 11,884,660 |
| Feb 18, 2026 | 1,427.00 | 1,442.10 | 1,419.20 | 1,441.30 | 1,441.30 | 1.29% | 5,521,096 |
| Feb 17, 2026 | 1,431.10 | 1,431.80 | 1,418.60 | 1,423.00 | 1,423.00 | -0.98% | 10,731,630 |
| Feb 16, 2026 | 1,420.10 | 1,439.60 | 1,409.30 | 1,437.10 | 1,437.10 | 1.23% | 5,896,514 |
| Feb 13, 2026 | 1,445.50 | 1,450.70 | 1,416.30 | 1,419.60 | 1,419.60 | -2.02% | 10,755,690 |
| Feb 12, 2026 | 1,470.00 | 1,473.00 | 1,445.50 | 1,448.90 | 1,448.90 | -1.35% | 11,135,390 |
| Feb 11, 2026 | 1,459.60 | 1,470.00 | 1,453.60 | 1,468.70 | 1,468.70 | 0.70% | 7,106,877 |
| Feb 10, 2026 | 1,471.00 | 1,471.00 | 1,452.20 | 1,458.50 | 1,458.50 | -0.21% | 10,259,630 |
| Feb 9, 2026 | 1,458.00 | 1,465.90 | 1,453.00 | 1,461.60 | 1,461.60 | 0.74% | 5,775,864 |
| Feb 6, 2026 | 1,441.50 | 1,452.80 | 1,433.50 | 1,450.80 | 1,450.80 | 0.51% | 8,277,304 |
| Feb 5, 2026 | 1,457.00 | 1,461.50 | 1,439.50 | 1,443.40 | 1,443.40 | -0.92% | 11,763,650 |
| Feb 4, 2026 | 1,444.00 | 1,464.00 | 1,440.30 | 1,456.80 | 1,456.80 | 1.37% | 8,333,387 |
| Feb 3, 2026 | 1,473.90 | 1,489.50 | 1,430.20 | 1,437.10 | 1,437.10 | 3.36% | 25,456,170 |
| Feb 2, 2026 | 1,340.00 | 1,392.90 | 1,335.50 | 1,390.40 | 1,390.40 | 3.22% | 15,711,160 |
| Feb 1, 2026 | 1,396.00 | 1,411.00 | 1,335.00 | 1,347.00 | 1,347.00 | -3.47% | 9,714,528 |
| Jan 30, 2026 | 1,382.60 | 1,398.00 | 1,378.50 | 1,395.40 | 1,395.40 | 0.32% | 11,239,830 |
| Jan 29, 2026 | 1,402.90 | 1,402.90 | 1,384.00 | 1,391.00 | 1,391.00 | -0.41% | 20,846,680 |
| Jan 28, 2026 | 1,385.00 | 1,409.90 | 1,384.90 | 1,396.70 | 1,396.70 | 1.17% | 11,121,650 |
| Jan 27, 2026 | 1,380.00 | 1,391.60 | 1,368.00 | 1,380.50 | 1,380.50 | -0.40% | 26,302,390 |
| Jan 23, 2026 | 1,401.80 | 1,407.00 | 1,381.00 | 1,386.10 | 1,386.10 | -1.17% | 9,837,802 |
| Jan 22, 2026 | 1,410.10 | 1,419.50 | 1,395.00 | 1,402.50 | 1,402.50 | -0.15% | 15,721,690 |
| Jan 21, 2026 | 1,389.50 | 1,412.90 | 1,373.00 | 1,404.60 | 1,404.60 | 0.76% | 17,352,720 |
| Jan 20, 2026 | 1,410.70 | 1,416.00 | 1,390.00 | 1,394.00 | 1,394.00 | -1.39% | 13,189,490 |
| Jan 19, 2026 | 1,450.60 | 1,450.60 | 1,403.30 | 1,413.60 | 1,413.60 | -3.04% | 20,392,760 |
| Jan 16, 2026 | 1,458.80 | 1,480.00 | 1,455.10 | 1,457.90 | 1,457.90 | -0.06% | 17,167,160 |
| Jan 14, 2026 | 1,444.00 | 1,467.00 | 1,440.20 | 1,458.80 | 1,458.80 | 0.41% | 8,321,764 |
| Jan 13, 2026 | 1,485.00 | 1,485.80 | 1,444.70 | 1,452.80 | 1,452.80 | -2.05% | 13,499,760 |
| Jan 12, 2026 | 1,475.30 | 1,485.30 | 1,451.00 | 1,483.20 | 1,483.20 | 0.54% | 8,883,745 |
| Jan 9, 2026 | 1,465.00 | 1,479.90 | 1,465.00 | 1,475.30 | 1,475.30 | 0.32% | 8,335,311 |
| Jan 8, 2026 | 1,500.00 | 1,503.90 | 1,468.80 | 1,470.60 | 1,470.60 | -2.23% | 16,518,680 |
| Jan 7, 2026 | 1,510.00 | 1,520.00 | 1,498.00 | 1,504.20 | 1,504.20 | -0.23% | 11,199,340 |
| Jan 6, 2026 | 1,569.00 | 1,569.00 | 1,496.30 | 1,507.60 | 1,507.60 | -4.47% | 27,417,120 |
| Jan 5, 2026 | 1,593.00 | 1,611.80 | 1,575.30 | 1,578.10 | 1,578.10 | -0.89% | 8,704,973 |
| Jan 2, 2026 | 1,580.00 | 1,594.60 | 1,578.20 | 1,592.30 | 1,592.30 | 1.06% | 6,602,230 |
| Jan 1, 2026 | 1,573.70 | 1,592.50 | 1,571.10 | 1,575.60 | 1,575.60 | 0.33% | 6,408,128 |
| Dec 31, 2025 | 1,541.00 | 1,577.00 | 1,541.00 | 1,570.40 | 1,570.40 | 1.99% | 5,771,830 |
| Dec 30, 2025 | 1,547.00 | 1,553.60 | 1,537.80 | 1,539.80 | 1,539.80 | -0.38% | 8,815,884 |
| Dec 29, 2025 | 1,554.90 | 1,558.10 | 1,543.60 | 1,545.60 | 1,545.60 | -0.87% | 5,972,105 |
| Dec 26, 2025 | 1,554.70 | 1,561.00 | 1,554.30 | 1,559.20 | 1,559.20 | 0.06% | 2,311,495 |
| Dec 24, 2025 | 1,572.70 | 1,575.70 | 1,553.60 | 1,558.20 | 1,558.20 | -0.80% | 8,815,745 |
| Dec 23, 2025 | 1,580.90 | 1,580.90 | 1,568.10 | 1,570.70 | 1,570.70 | -0.30% | 7,506,564 |
| Dec 22, 2025 | 1,573.50 | 1,577.50 | 1,565.30 | 1,575.40 | 1,575.40 | 0.66% | 10,184,850 |
| Dec 19, 2025 | 1,554.40 | 1,574.20 | 1,551.00 | 1,565.10 | 1,565.10 | 1.34% | 13,937,270 |
| Dec 18, 2025 | 1,535.20 | 1,551.50 | 1,535.20 | 1,544.40 | 1,544.40 | - | 6,580,829 |
| Dec 17, 2025 | 1,550.00 | 1,550.00 | 1,539.30 | 1,544.40 | 1,544.40 | 0.14% | 7,116,649 |
| Dec 16, 2025 | 1,545.00 | 1,551.70 | 1,538.80 | 1,542.30 | 1,542.30 | -0.89% | 11,731,850 |
| Dec 15, 2025 | 1,551.20 | 1,558.60 | 1,546.50 | 1,556.20 | 1,556.20 | -0.02% | 5,774,543 |
| Dec 12, 2025 | 1,550.80 | 1,559.80 | 1,546.10 | 1,556.50 | 1,556.50 | 0.74% | 5,106,655 |
| Dec 11, 2025 | 1,536.90 | 1,550.00 | 1,524.00 | 1,545.00 | 1,545.00 | 0.53% | 4,706,197 |
| Dec 10, 2025 | 1,534.00 | 1,547.50 | 1,531.40 | 1,536.90 | 1,536.90 | 0.49% | 7,991,629 |
| Dec 9, 2025 | 1,540.30 | 1,542.50 | 1,520.10 | 1,529.40 | 1,529.40 | -0.88% | 11,503,970 |
| Dec 8, 2025 | 1,539.20 | 1,551.00 | 1,535.00 | 1,543.00 | 1,543.00 | 0.16% | 11,301,490 |
| Dec 5, 2025 | 1,530.40 | 1,545.80 | 1,520.60 | 1,540.60 | 1,540.60 | 0.33% | 10,183,260 |
| Dec 4, 2025 | 1,536.00 | 1,560.50 | 1,517.60 | 1,535.60 | 1,535.60 | -0.21% | 11,867,930 |
| Dec 3, 2025 | 1,545.20 | 1,552.40 | 1,533.00 | 1,538.80 | 1,538.80 | -0.49% | 6,090,883 |
| Dec 2, 2025 | 1,561.10 | 1,567.50 | 1,542.00 | 1,546.30 | 1,546.30 | -1.26% | 11,389,150 |
| Dec 1, 2025 | 1,575.00 | 1,577.50 | 1,563.60 | 1,566.10 | 1,566.10 | -0.09% | 8,920,233 |