Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	56.200	56.500	55.800	56.000	55.430	146,371
2023-09-22	57.200	57.200	56.700	56.900	56.320	93,566
2023-09-21	57.000	57.100	56.400	56.700	56.123	65,555
2023-09-20	57.600	57.600	57.000	57.100	56.518	108,109
2023-09-19	58.000	58.401	57.700	58.400	57.805	177,435
2023-09-18	58.600	58.700	57.993	58.000	57.409	89,385
2023-09-15	59.400	59.400	58.600	58.600	58.003	271,757
2023-09-14	59.300	59.400	58.672	59.400	58.795	68,756
2023-09-13	59.000	59.400	59.000	59.400	58.795	72,152
2023-09-12	59.000	59.100	58.600	58.900	58.300	86,460
2023-09-11	59.200	59.600	59.200	59.400	58.795	135,272
2023-09-08	58.000	59.100	58.000	59.000	58.399	90,304
2023-09-07	58.000	58.657	57.700	58.000	57.409	169,404
2023-09-06	58.300	58.500	57.700	57.900	57.310	130,488
2023-09-05	58.700	58.700	58.200	58.700	58.102	45,484
2023-09-04	58.300	58.700	58.100	58.300	57.706	37,033
2023-09-01	58.400	58.900	58.200	58.600	58.003	30,782
2023-08-31	58.300	58.700	57.300	58.100	57.508	2,403,084
2023-08-30	59.400	59.400	58.500	58.700	58.102	283,971
2023-08-29	59.000	59.100	57.900	58.800	58.201	272,614
2023-08-25	58.100	60.100	58.100	60.100	59.488	150,504
2023-08-24	60.900	61.000	59.300	59.500	58.894	158,829
2023-08-23	61.000	61.902	60.700	61.900	61.270	63,053
2023-08-22	61.100	61.600	60.600	60.600	59.983	120,927
2023-08-21	60.900	61.400	60.500	61.000	60.379	77,601
2023-08-18	60.900	61.600	60.300	61.200	60.577	46,325
2023-08-17	61.200	62.100	60.900	61.000	60.379	62,766
2023-08-16	61.400	61.900	61.300	61.800	60.990	134,528
2023-08-15	61.700	61.700	61.000	61.200	60.398	84,820
2023-08-14	61.800	62.800	61.400	61.500	60.694	91,505
2023-08-11	61.300	61.700	60.600	61.400	60.595	83,060
2023-08-10	60.300	62.000	60.300	61.700	60.891	60,659
2023-08-09	60.600	61.000	60.400	60.600	59.806	63,387
2023-08-08	61.000	61.000	59.800	60.100	59.312	21,719
2023-08-07	61.000	61.500	60.800	61.100	60.299	61,044
2023-08-04	60.100	61.000	60.100	60.700	59.904	62,151
2023-08-03	60.500	60.500	59.700	60.000	59.214	27,947
2023-08-02	61.100	61.100	59.900	60.300	59.510	46,921
2023-08-01	62.000	62.500	61.200	61.400	60.595	53,964
2023-07-31	62.200	62.600	61.600	62.500	61.681	83,848
2023-07-28	61.000	62.000	59.800	61.700	60.891	44,235
2023-07-27	61.600	61.900	61.300	61.700	60.891	89,937
2023-07-26	61.200	62.400	60.700	61.900	61.089	170,958
2023-07-25	62.800	62.800	60.100	60.500	59.707	151,465
2023-07-24	62.600	63.900	61.100	62.000	61.187	106,877
2023-07-21	64.900	65.400	62.100	62.700	61.878	72,765
2023-07-20	67.200	67.400	64.600	66.600	65.727	77,618
2023-07-19	68.000	68.900	67.400	67.600	66.714	170,661
2023-07-18	67.700	69.100	67.100	68.400	63.419	141,898
2023-07-17	66.700	67.200	66.400	67.000	62.120	56,027
2023-07-14	65.100	66.200	64.800	65.700	60.915	84,555
2023-07-13	67.300	67.500	65.500	66.200	61.379	264,050
2023-07-12	67.200	67.700	66.700	67.200	62.306	547,083
2023-07-11	66.300	66.900	66.300	66.900	62.028	159,688
2023-07-10	66.200	66.500	65.800	66.100	61.286	102,629
2023-07-07	63.400	64.000	63.400	64.000	59.339	56,763
2023-07-06	63.400	63.850	63.200	63.400	58.783	76,613
2023-07-05	62.700	62.800	62.500	62.800	58.226	91,687
2023-07-04	63.100	63.400	62.600	63.100	58.505	82,580
2023-07-03	63.500	64.100	63.400	63.700	59.061	84,796

← NewerPage 14 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.