Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	61.900	62.600	61.700	62.300	57.763	63,640
2023-06-29	61.400	61.700	61.400	61.500	57.021	17,213
2023-06-28	61.400	61.800	61.300	61.500	57.021	75,411
2023-06-27	60.800	60.900	60.500	60.900	56.465	71,550
2023-06-26	60.800	60.800	60.300	60.500	56.094	55,796
2023-06-23	61.200	61.400	60.600	60.600	56.187	137,110
2023-06-22	62.000	62.100	61.400	61.500	57.021	66,767
2023-06-21	62.200	62.500	61.900	62.200	57.670	82,787
2023-06-20	61.600	62.400	61.500	62.100	57.577	30,214
2023-06-19	62.300	62.400	62.000	62.300	57.763	61,426
2023-06-16	62.600	62.900	62.400	62.700	58.134	89,019
2023-06-15	61.700	62.500	61.600	62.400	57.855	100,299
2023-06-14	61.300	62.100	61.300	61.800	57.299	85,639
2023-06-13	60.700	61.200	60.118	60.900	56.465	137,219
2023-06-12	59.900	60.300	59.800	59.900	55.538	82,468
2023-06-09	60.500	60.600	59.800	60.100	55.723	37,635
2023-06-08	60.400	60.700	60.200	60.600	56.187	45,436
2023-06-07	60.000	60.600	60.000	60.300	55.908	54,792
2023-06-06	59.600	60.300	59.500	60.200	55.816	30,133
2023-06-05	59.700	60.200	59.400	59.800	55.445	60,447
2023-06-02	59.300	60.000	59.200	60.000	55.630	71,444
2023-06-01	59.600	59.800	59.100	59.500	55.167	98,649
2023-05-31	59.700	59.900	58.700	59.100	54.796	304,760
2023-05-30	60.600	60.823	59.300	60.300	55.908	122,410
2023-05-26	59.900	61.000	59.900	60.600	56.187	79,832
2023-05-25	58.600	59.100	58.300	59.000	54.703	38,603
2023-05-24	59.300	59.300	58.700	58.700	54.425	47,850
2023-05-23	59.100	59.300	58.600	58.900	54.610	66,010
2023-05-22	59.100	59.200	58.800	58.900	54.610	21,266
2023-05-19	58.500	59.000	58.500	58.700	54.425	35,345
2023-05-18	59.200	59.300	58.300	58.600	54.332	108,403
2023-05-17	59.000	59.500	58.900	59.300	54.981	93,510
2023-05-16	59.900	59.900	59.300	59.400	55.074	56,904
2023-05-15	60.400	60.500	59.900	60.300	55.908	46,958
2023-05-12	59.600	60.300	59.600	60.100	55.723	29,799
2023-05-11	60.700	60.700	59.600	59.700	55.352	112,696
2023-05-10	60.600	60.900	60.200	60.600	56.187	92,445
2023-05-09	60.500	60.700	59.800	59.800	55.445	96,567
2023-05-05	59.800	60.300	59.600	60.100	55.723	128,021
2023-05-04	59.400	60.000	59.400	59.700	55.352	71,263
2023-05-03	59.100	59.600	59.000	59.600	55.259	1,062,106
2023-05-02	59.500	59.500	59.100	59.100	54.796	66,797
2023-04-28	58.800	59.603	58.700	59.600	55.259	74,483
2023-04-27	57.800	58.400	57.800	58.300	54.054	46,754
2023-04-26	57.500	57.800	57.400	57.700	53.498	95,911
2023-04-25	57.000	57.900	57.000	57.500	53.312	42,504
2023-04-24	57.200	57.700	57.200	57.500	53.312	56,866
2023-04-21	56.600	57.800	56.500	57.500	53.312	44,542
2023-04-20	56.900	57.103	56.500	57.100	52.941	39,446
2023-04-19	57.000	57.200	56.600	57.000	52.849	42,594
2023-04-18	56.700	57.100	56.400	56.900	52.756	77,702
2023-04-17	57.500	57.600	57.200	57.400	53.220	63,311
2023-04-14	57.400	57.500	57.000	57.400	53.220	88,746
2023-04-13	56.900	57.500	56.800	57.200	53.034	78,317
2023-04-12	56.900	57.100	56.500	56.500	52.385	93,938
2023-04-11	56.700	56.700	56.400	56.500	52.385	58,729
2023-04-06	57.000	57.300	56.700	57.000	52.849	99,997
2023-04-05	56.100	56.500	56.000	56.400	52.292	43,376
2023-04-04	56.700	57.000	56.500	56.500	52.385	129,368
2023-04-03	56.000	56.400	55.900	56.000	51.922	50,926

← NewerPage 15 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.