Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	61.050	61.850	60.950	61.850	57.346	35,801
2023-01-05	60.550	61.300	60.396	60.900	56.465	145,490
2023-01-04	60.550	61.200	60.500	61.200	56.743	105,907
2023-01-03	61.250	61.450	60.950	61.050	56.604	88,113
2022-12-30	61.800	61.850	61.050	61.500	57.021	24,859
2022-12-29	60.800	61.600	60.550	61.400	56.928	91,358
2022-12-28	60.700	61.100	60.550	61.100	56.650	95,269
2022-12-23	60.500	60.700	59.850	60.050	55.677	475,452
2022-12-22	61.800	62.350	61.600	61.750	57.253	140,968
2022-12-21	62.250	62.350	61.800	62.050	57.531	114,806
2022-12-20	62.000	62.900	61.850	62.500	57.948	191,863
2022-12-19	61.800	62.550	61.700	62.500	57.948	202,020
2022-12-16	61.950	62.200	61.550	61.700	57.206	289,907
2022-12-15	62.250	62.350	61.100	61.250	56.789	165,506
2022-12-14	63.150	63.200	62.750	62.800	58.226	57,902
2022-12-13	62.900	63.750	62.600	63.600	58.968	142,139
2022-12-12	62.600	63.000	62.300	62.400	57.855	134,598
2022-12-09	63.450	63.450	62.700	62.850	58.273	70,843
2022-12-08	63.800	64.150	63.700	64.000	59.339	62,169
2022-12-07	64.100	64.250	63.650	63.950	59.293	99,245
2022-12-06	64.750	65.050	64.250	64.400	59.710	262,994
2022-12-05	65.150	65.500	64.800	64.900	60.173	238,694
2022-12-02	66.400	66.950	65.600	65.850	61.054	227,478
2022-12-01	67.000	67.150	66.450	66.700	61.842	195,352
2022-11-30	66.500	66.950	66.100	66.150	61.332	214,221
2022-11-29	66.400	66.500	65.600	65.700	60.915	89,921
2022-11-28	66.000	66.450	65.600	65.900	61.101	142,169
2022-11-25	64.200	64.350	63.600	63.650	59.014	69,440
2022-11-24	62.450	63.550	62.450	63.400	58.783	45,702
2022-11-23	62.500	63.000	62.100	62.800	58.226	142,969
2022-11-22	62.300	62.950	62.300	62.700	58.134	59,510
2022-11-21	62.100	62.200	61.800	62.050	57.531	80,285
2022-11-18	63.050	63.450	62.550	63.350	58.736	85,814
2022-11-17	63.650	63.800	62.950	63.050	58.458	95,824
2022-11-16	64.400	64.400	63.000	63.150	58.551	150,872
2022-11-15	63.850	64.750	63.718	64.600	59.895	95,186
2022-11-14	64.600	64.700	63.900	64.700	59.988	83,021
2022-11-11	64.700	65.400	63.783	64.900	60.173	116,443
2022-11-10	62.800	64.650	62.550	64.350	59.663	38,730
2022-11-09	63.800	64.250	63.400	63.750	59.107	175,778
2022-11-08	63.400	64.300	63.400	64.050	59.385	63,746
2022-11-07	62.650	63.650	62.550	63.550	58.922	91,664
2022-11-04	62.200	63.650	62.150	63.300	58.690	116,604
2022-11-03	61.000	61.300	60.750	61.050	56.604	219,394
2022-11-02	61.200	61.250	60.550	60.850	56.418	210,232
2022-11-01	60.450	61.500	60.450	61.000	56.557	351,468
2022-10-31	61.250	61.450	61.000	61.050	56.604	104,492
2022-10-28	60.500	61.600	60.300	61.250	56.789	172,445
2022-10-27	58.800	59.800	58.700	59.250	54.935	144,707
2022-10-26	58.950	59.550	58.800	59.500	55.167	179,508
2022-10-25	59.000	59.200	58.600	59.000	54.703	92,900
2022-10-24	60.150	60.800	59.100	59.700	55.352	198,190
2022-10-21	59.550	60.350	58.250	59.800	55.445	95,253
2022-10-20	59.700	60.700	59.600	60.400	56.001	119,629
2022-10-19	60.100	60.450	59.300	59.800	55.445	154,967
2022-10-18	59.350	59.600	58.900	58.900	54.610	71,562
2022-10-17	57.400	58.700	57.400	58.450	54.193	118,049
2022-10-14	58.100	58.100	56.700	56.750	52.617	145,422
2022-10-13	57.200	58.250	56.500	57.600	53.405	132,160
2022-10-12	57.250	57.350	56.700	56.950	52.802	272,526

← NewerPage 17 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.