Reliance Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 72.100 | 72.200 | 71.000 | 71.000 | 70.481 | 86,652 |
| 2024-09-04 | 72.000 | 72.800 | 62.100 | 72.800 | 72.268 | 146,508 |
| 2024-09-03 | 72.100 | 72.400 | 71.800 | 71.900 | 71.374 | 97,292 |
| 2024-09-02 | 72.500 | 72.700 | 72.000 | 72.500 | 71.970 | 141,989 |
| 2024-08-30 | 73.300 | 73.600 | 70.600 | 70.600 | 70.084 | 1,903,990 |
| 2024-08-29 | 72.000 | 74.700 | 72.000 | 74.300 | 73.757 | 493,764 |
| 2024-08-28 | 72.200 | 72.300 | 71.600 | 72.200 | 71.672 | 226,336 |
| 2024-08-27 | 71.600 | 72.700 | 71.500 | 72.300 | 71.771 | 393,256 |
| 2024-08-23 | 71.400 | 71.700 | 71.200 | 71.600 | 71.076 | 33,380 |
| 2024-08-22 | 71.000 | 71.400 | 71.000 | 71.400 | 70.878 | 17,844 |
| 2024-08-21 | 71.200 | 71.400 | 71.100 | 71.400 | 70.878 | 77,141 |
| 2024-08-20 | 71.300 | 71.500 | 70.700 | 70.900 | 70.381 | 77,547 |
| 2024-08-19 | 70.900 | 71.100 | 70.500 | 70.900 | 70.381 | 121,397 |
| 2024-08-16 | 69.900 | 70.300 | 69.700 | 70.000 | 69.488 | 30,654 |
| 2024-08-15 | 70.000 | 70.000 | 69.400 | 69.800 | 69.089 | 47,001 |
| 2024-08-14 | 69.600 | 69.900 | 69.200 | 69.600 | 68.891 | 68,019 |
| 2024-08-13 | 69.900 | 69.900 | 69.200 | 69.500 | 68.792 | 53,366 |
| 2024-08-12 | 69.800 | 70.300 | 62.100 | 69.500 | 68.792 | 34,583 |
| 2024-08-09 | 69.900 | 70.200 | 69.700 | 70.000 | 69.287 | 58,880 |
| 2024-08-08 | 69.200 | 69.400 | 68.700 | 69.100 | 68.396 | 141,725 |
| 2024-08-07 | 69.600 | 69.900 | 69.400 | 69.600 | 68.891 | 81,503 |
| 2024-08-06 | 70.000 | 70.100 | 69.000 | 69.200 | 68.495 | 166,231 |
| 2024-08-05 | 69.200 | 69.300 | 67.900 | 68.900 | 68.198 | 91,735 |
| 2024-08-02 | 72.000 | 72.000 | 70.900 | 70.900 | 70.178 | 99,040 |
| 2024-08-01 | 72.100 | 72.700 | 67.100 | 72.300 | 71.564 | 39,909 |
| 2024-07-31 | 72.200 | 72.300 | 71.700 | 72.100 | 71.366 | 33,415 |
| 2024-07-30 | 72.500 | 72.700 | 72.000 | 72.300 | 71.564 | 79,103 |
| 2024-07-29 | 72.300 | 72.923 | 71.000 | 72.000 | 71.267 | 104,936 |
| 2024-07-26 | 71.700 | 72.184 | 71.200 | 71.800 | 71.069 | 176,550 |
| 2024-07-25 | 71.200 | 71.677 | 71.000 | 71.000 | 70.277 | 91,207 |
| 2024-07-24 | 71.400 | 71.800 | 71.000 | 71.100 | 70.376 | 38,640 |
| 2024-07-23 | 70.200 | 71.500 | 69.900 | 71.000 | 70.277 | 100,830 |
| 2024-07-22 | 72.100 | 72.200 | 71.700 | 71.900 | 71.168 | 96,334 |
| 2024-07-19 | 75.100 | 75.200 | 72.600 | 72.900 | 72.158 | 90,195 |
| 2024-07-18 | 75.500 | 76.500 | 75.400 | 76.200 | 75.424 | 81,522 |
| 2024-07-17 | 75.800 | 76.000 | 75.700 | 75.900 | 75.127 | 40,435 |
| 2024-07-16 | 75.800 | 76.100 | 75.300 | 76.000 | 75.226 | 81,556 |
| 2024-07-15 | 76.400 | 76.500 | 76.000 | 76.000 | 75.226 | 26,276 |
| 2024-07-12 | 75.900 | 76.600 | 75.600 | 76.500 | 75.721 | 42,050 |
| 2024-07-11 | 76.000 | 76.700 | 75.500 | 75.900 | 75.127 | 59,963 |
| 2024-07-10 | 75.200 | 76.100 | 75.100 | 76.100 | 75.325 | 206,598 |
| 2024-07-09 | 76.000 | 76.500 | 75.500 | 76.200 | 75.424 | 111,891 |
| 2024-07-08 | 76.700 | 76.900 | 76.400 | 76.800 | 76.018 | 58,300 |
| 2024-07-05 | 74.900 | 76.500 | 74.900 | 76.300 | 75.523 | 114,766 |
| 2024-07-04 | 74.600 | 74.700 | 74.100 | 74.300 | 73.543 | 109,963 |
| 2024-07-03 | 73.800 | 74.800 | 73.600 | 74.400 | 73.642 | 145,853 |
| 2024-07-02 | 74.500 | 75.000 | 74.100 | 74.500 | 73.741 | 97,846 |
| 2024-07-01 | 74.700 | 74.700 | 74.200 | 74.200 | 73.444 | 24,446 |
| 2024-06-28 | 74.500 | 75.418 | 74.200 | 74.600 | 73.840 | 270,829 |
| 2024-06-27 | 72.800 | 73.700 | 72.500 | 73.500 | 72.751 | 198,800 |
| 2024-06-26 | 71.000 | 72.400 | 70.900 | 72.000 | 71.267 | 176,253 |
| 2024-06-25 | 69.100 | 69.400 | 62.400 | 69.400 | 68.693 | 148,129 |
| 2024-06-24 | 69.000 | 69.300 | 68.700 | 69.100 | 68.396 | 85,206 |
| 2024-06-21 | 70.000 | 70.000 | 69.100 | 69.100 | 68.396 | 163,802 |
| 2024-06-20 | 70.800 | 71.000 | 70.174 | 70.600 | 69.881 | 71,445 |
| 2024-06-19 | 70.300 | 70.600 | 69.600 | 69.900 | 69.188 | 39,032 |
| 2024-06-18 | 70.600 | 71.100 | 70.500 | 70.900 | 70.178 | 33,547 |
| 2024-06-17 | 70.500 | 70.900 | 70.500 | 70.800 | 70.079 | 27,355 |
| 2024-06-14 | 70.100 | 70.700 | 70.100 | 70.300 | 69.584 | 42,721 |
| 2024-06-13 | 70.100 | 70.200 | 69.700 | 69.900 | 69.188 | 36,117 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.2130 INR |
| 2025-08-13 | 0.2122 INR |
| 2024-08-16 | 0.2019 INR |
| 2023-08-17 | 0.1824 INR |
| 2023-07-19 | 4.1392 INR |
| 2022-08-17 | 0.1691 INR |
| 2021-06-10 | 0.1573 INR |
| 2020-07-01 | 0.1447 INR |
| 2020-06-12 | 0.1742 INR |
| 2019-08-01 | 0.1707 INR |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.