Reliance Industries Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	70.000	70.600	70.000	70.100	69.386	40,913
2024-06-11	70.000	70.300	65.000	69.400	68.693	68,726
2024-06-10	70.500	70.900	70.300	70.400	69.683	106,076
2024-06-07	69.800	70.600	69.600	69.700	68.990	159,368
2024-06-06	68.500	68.900	68.300	68.700	68.000	42,232
2024-06-05	68.500	68.500	67.600	68.100	67.406	261,677
2024-06-04	67.000	68.600	66.200	67.600	66.911	337,693
2024-06-03	71.500	73.900	71.500	73.700	72.949	221,874
2024-05-31	68.400	69.900	68.000	69.500	68.792	272,757
2024-05-30	68.200	69.200	68.200	69.000	68.297	88,598
2024-05-29	69.100	69.550	68.900	69.100	68.396	82,260
2024-05-28	70.500	70.600	69.900	70.000	69.287	73,354
2024-05-24	71.100	71.400	70.900	71.200	70.475	41,930
2024-05-23	70.400	71.700	70.400	71.000	70.277	85,491
2024-05-22	70.600	70.600	69.900	70.100	69.386	108,067
2024-05-21	68.800	69.200	68.700	69.100	68.396	69,471
2024-05-20	68.900	69.200	68.800	69.100	68.396	30,372
2024-05-17	68.800	68.900	68.500	68.500	67.802	119,431
2024-05-16	67.800	69.400	67.300	68.200	67.505	184,148
2024-05-15	68.300	68.600	67.800	68.000	67.307	117,889
2024-05-14	67.800	68.600	67.800	68.300	67.604	111,472
2024-05-13	67.100	67.700	66.900	67.400	66.714	61,369
2024-05-10	66.900	67.700	66.900	67.200	66.516	62,472
2024-05-09	67.500	67.700	67.100	67.100	66.417	120,922
2024-05-08	68.400	69.000	68.200	68.300	67.604	91,172
2024-05-07	67.800	67.900	67.300	67.900	67.208	181,512
2024-05-03	69.600	69.600	68.400	69.500	68.792	115,907
2024-05-02	71.000	71.100	70.600	70.700	69.980	59,189
2024-05-01	70.700	70.700	70.300	70.600	69.881	18,572
2024-04-30	71.200	71.200	70.500	70.700	69.980	111,694
2024-04-29	70.600	70.700	70.300	70.400	69.683	31,747
2024-04-26	70.600	70.600	70.000	70.300	69.584	43,100
2024-04-25	70.300	70.900	69.900	70.100	69.386	59,222
2024-04-24	70.600	70.700	69.282	69.900	69.188	136,085
2024-04-23	71.100	71.200	70.300	70.500	69.782	96,494
2024-04-22	71.100	72.200	71.000	72.100	71.366	99,848
2024-04-19	70.100	71.000	70.100	71.000	70.277	79,172
2024-04-18	71.100	71.300	69.833	70.900	70.178	99,701
2024-04-17	70.500	70.800	70.300	70.300	69.584	41,034
2024-04-16	70.400	71.200	69.900	71.000	70.277	118,797
2024-04-15	71.300	71.500	70.600	70.700	69.980	106,373
2024-04-12	71.200	71.300	70.400	70.400	69.683	274,365
2024-04-11	70.900	71.100	70.700	70.900	70.178	143,222
2024-04-10	71.200	71.500	70.500	70.600	69.881	58,700
2024-04-09	71.000	71.200	70.500	70.700	69.980	131,835
2024-04-08	71.300	71.900	71.300	71.800	71.069	166,703
2024-04-05	70.500	70.700	69.551	70.200	69.485	159,935
2024-04-04	70.200	71.100	69.900	71.000	70.277	59,769
2024-04-03	71.300	71.300	70.700	71.000	70.277	26,121
2024-04-02	71.200	72.000	71.100	71.500	70.772	110,494
2024-03-28	71.800	72.200	71.300	71.400	70.673	61,573
2024-03-27	71.600	72.200	71.600	71.900	71.168	188,659
2024-03-26	69.500	69.800	69.099	69.200	68.495	88,291
2024-03-25	69.600	70.000	69.400	69.700	68.990	77,587
2024-03-22	69.700	70.300	69.600	69.800	69.089	221,714
2024-03-21	70.000	70.200	69.700	69.700	68.990	264,077
2024-03-20	69.400	69.702	69.000	69.700	68.990	119,027
2024-03-19	68.900	69.000	68.158	68.900	68.198	205,315
2024-03-18	69.300	69.600	68.900	69.300	68.594	88,269
2024-03-15	68.800	69.400	68.175	68.400	67.703	294,179

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.