Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	60.700	61.000	60.400	61.000	60.379	341,069
2023-12-15	59.400	60.200	59.172	60.100	59.488	141,366
2023-12-14	59.300	59.400	59.000	59.000	58.399	225,298
2023-12-13	58.200	58.800	57.900	58.100	57.508	144,904
2023-12-12	58.600	58.800	57.800	58.200	57.607	90,146
2023-12-11	59.100	59.300	58.648	59.000	58.399	69,039
2023-12-08	59.100	59.400	58.700	59.200	58.597	85,945
2023-12-07	58.900	59.400	58.900	59.200	58.597	57,001
2023-12-06	58.900	59.500	58.758	59.000	58.399	88,879
2023-12-05	58.200	59.200	58.012	58.900	58.300	345,161
2023-12-04	58.100	58.400	57.900	57.900	57.310	38,588
2023-12-01	57.400	57.800	57.300	57.600	57.013	17,261
2023-11-30	57.500	57.500	56.900	57.300	56.716	210,764
2023-11-29	57.900	58.100	57.400	57.500	56.914	58,223
2023-11-28	57.100	58.100	57.100	57.800	57.211	83,316
2023-11-27	57.600	57.700	57.400	57.400	56.815	54,071
2023-11-24	57.700	58.000	57.400	57.700	57.112	55,557
2023-11-23	57.400	57.600	57.400	57.400	56.815	11,882
2023-11-22	57.300	57.600	57.100	57.500	56.914	48,774
2023-11-21	57.200	57.500	56.900	57.000	56.419	37,061
2023-11-20	56.300	56.900	56.200	56.800	56.222	79,990
2023-11-17	56.800	57.000	56.600	56.900	56.320	83,922
2023-11-16	56.800	57.000	56.375	56.400	55.826	139,975
2023-11-15	56.800	57.200	56.600	56.800	56.222	111,791
2023-11-14	55.700	57.100	55.500	57.000	56.419	81,944
2023-11-13	55.500	55.900	55.500	55.900	55.331	40,939
2023-11-10	55.200	56.000	55.200	55.800	55.232	57,754
2023-11-09	55.600	55.800	55.200	55.800	55.232	39,988
2023-11-08	55.700	56.100	55.600	55.900	55.331	92,473
2023-11-07	56.000	56.200	55.500	55.500	54.935	83,411
2023-11-06	56.200	56.400	56.000	56.400	55.826	91,628
2023-11-03	56.000	56.200	55.300	56.100	55.529	39,591
2023-11-02	55.700	56.200	55.355	56.200	55.628	18,459
2023-11-01	55.100	55.400	54.900	55.300	54.737	178,948
2023-10-31	54.600	55.300	54.600	54.600	54.044	85,828
2023-10-30	55.300	55.600	55.100	55.100	54.539	60,175
2023-10-27	54.100	54.400	52.200	53.500	52.955	131,856
2023-10-26	53.700	53.700	53.100	53.600	53.054	46,748
2023-10-25	54.300	54.300	53.900	54.000	53.450	32,748
2023-10-24	54.400	54.700	54.200	54.300	53.747	107,481
2023-10-23	54.900	55.100	54.000	54.500	53.945	63,495
2023-10-20	55.300	55.500	54.700	54.800	54.242	82,559
2023-10-19	55.700	55.800	55.000	55.500	54.935	40,301
2023-10-18	56.000	56.000	55.200	55.900	55.331	218,113
2023-10-17	56.000	56.700	56.000	56.300	55.727	81,314
2023-10-16	56.100	56.500	55.800	56.400	55.826	83,590
2023-10-13	55.600	56.300	55.600	56.000	55.430	78,749
2023-10-12	56.100	56.300	55.800	55.900	55.331	41,261
2023-10-11	55.600	56.300	55.600	55.900	55.331	160,829
2023-10-10	55.100	55.400	55.000	55.300	54.737	130,582
2023-10-09	55.100	55.400	54.600	54.800	54.242	80,763
2023-10-06	55.600	56.006	55.300	56.000	55.430	88,592
2023-10-05	55.400	55.600	55.000	55.100	54.539	83,896
2023-10-04	55.100	55.300	54.900	55.200	54.638	109,603
2023-10-03	55.600	55.800	55.300	55.500	54.935	74,634
2023-10-02	56.200	56.200	55.600	55.800	55.232	76,950
2023-09-29	56.700	56.700	55.900	55.900	55.331	105,477
2023-09-28	56.400	56.600	55.700	56.500	55.925	39,256
2023-09-27	56.200	57.200	56.200	56.800	56.222	80,680
2023-09-26	55.900	56.200	55.700	55.900	55.331	142,371

← NewerPage 13 of 22 · 1,269 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.