Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	56.150	56.600	55.950	56.350	52.246	118,676
2023-03-30	54.250	54.650	54.150	54.550	50.577	104,161
2023-03-29	53.750	54.300	53.500	54.300	50.345	76,158
2023-03-28	54.250	54.600	54.100	54.400	50.438	96,551
2023-03-27	53.950	54.350	53.850	53.900	49.975	85,933
2023-03-24	53.750	53.900	52.950	53.300	49.418	158,165
2023-03-23	54.650	54.900	54.100	54.600	50.624	70,674
2023-03-22	54.900	55.000	54.450	54.550	50.577	81,828
2023-03-21	54.250	55.050	54.250	54.900	50.902	90,832
2023-03-20	52.400	53.500	52.400	53.200	49.326	86,391
2023-03-17	53.500	54.024	53.150	53.300	49.418	171,548
2023-03-16	53.800	54.000	53.200	53.850	49.928	72,017
2023-03-15	54.150	54.400	53.050	53.250	49.372	170,934
2023-03-14	54.900	55.200	54.600	55.050	51.041	303,257
2023-03-13	56.100	56.100	54.550	54.750	50.763	161,990
2023-03-10	56.300	56.800	56.050	56.650	52.524	207,071
2023-03-09	57.750	57.750	57.000	57.100	52.941	156,244
2023-03-08	58.250	58.800	58.200	58.800	54.518	127,892
2023-03-07	58.800	59.000	58.300	58.300	54.054	87,358
2023-03-06	59.100	59.100	58.550	58.900	54.610	47,367
2023-03-03	57.650	58.450	57.650	58.300	54.054	78,237
2023-03-02	56.450	56.800	56.150	56.650	52.524	187,447
2023-03-01	56.400	57.000	56.250	56.700	52.571	136,076
2023-02-28	56.150	56.200	55.600	55.700	51.643	378,541
2023-02-27	56.800	57.050	56.500	56.900	52.756	106,068
2023-02-24	57.000	57.889	56.950	57.200	53.034	75,059
2023-02-23	57.250	57.350	56.800	57.100	52.941	111,943
2023-02-22	57.300	57.550	56.700	56.700	52.571	155,780
2023-02-21	58.400	58.750	58.250	58.300	54.054	67,350
2023-02-20	58.250	58.250	57.950	57.950	53.730	43,996
2023-02-17	58.100	58.600	58.000	58.450	54.193	135,065
2023-02-16	58.550	58.650	58.100	58.300	54.054	62,808
2023-02-15	57.850	58.500	57.700	58.350	54.100	304,128
2023-02-14	56.900	57.150	56.700	56.700	52.571	245,822
2023-02-13	55.700	55.900	55.600	55.900	51.829	102,319
2023-02-10	56.200	56.350	56.050	56.150	52.061	88,036
2023-02-09	56.650	56.900	56.400	56.450	52.339	161,824
2023-02-08	56.500	57.000	56.450	56.600	52.478	272,493
2023-02-07	55.350	55.550	54.850	55.250	51.226	305,116
2023-02-06	55.600	55.700	54.950	55.400	51.365	271,602
2023-02-03	56.000	56.650	55.814	56.200	52.107	237,990
2023-02-02	56.500	56.650	56.000	56.300	52.200	176,104
2023-02-01	57.100	57.100	56.050	56.900	52.756	243,901
2023-01-31	57.150	57.600	56.750	57.300	53.127	161,978
2023-01-30	56.800	57.700	56.650	57.650	53.451	202,538
2023-01-27	56.700	57.200	56.450	57.100	52.941	349,077
2023-01-26	58.000	58.300	57.350	57.600	53.405	265,195
2023-01-25	58.100	58.150	57.550	57.550	53.359	284,926
2023-01-24	59.150	59.200	58.550	58.750	54.471	222,221
2023-01-23	59.550	59.800	59.350	59.550	55.213	51,609
2023-01-20	60.200	60.900	59.800	60.200	55.816	99,141
2023-01-19	60.350	60.850	60.250	60.300	55.908	54,957
2023-01-18	60.750	61.000	60.150	60.150	55.769	87,964
2023-01-17	59.900	60.650	59.900	60.400	56.001	208,780
2023-01-16	59.750	60.250	59.450	59.600	55.259	106,279
2023-01-13	60.500	60.750	59.900	60.500	56.094	134,963
2023-01-12	60.200	61.200	60.083	61.000	56.557	145,065
2023-01-11	62.050	62.200	61.250	61.700	57.206	142,612
2023-01-10	62.350	62.750	62.000	62.500	57.948	94,562
2023-01-09	62.400	63.350	62.250	63.150	58.551	82,236

← NewerPage 16 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.