Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	57.700	57.700	56.400	57.000	52.849	106,679
2022-10-10	57.900	58.600	57.650	58.150	53.915	89,520
2022-10-07	58.650	58.850	57.750	57.900	53.683	121,713
2022-10-06	58.900	59.250	58.550	58.950	54.657	196,668
2022-10-05	59.150	59.500	58.300	58.300	54.054	212,704
2022-10-04	58.700	59.150	57.900	59.100	54.796	111,601
2022-10-03	57.950	58.100	57.050	57.850	53.637	77,237
2022-09-30	57.850	58.500	57.650	58.500	54.240	212,802
2022-09-29	56.650	57.100	55.900	56.200	52.107	106,772
2022-09-28	57.000	57.300	56.250	57.100	52.941	108,171
2022-09-27	58.200	59.250	57.850	58.200	53.961	108,382
2022-09-26	58.150	58.250	57.550	57.800	53.591	202,734
2022-09-23	60.400	60.400	58.800	59.000	54.703	159,964
2022-09-22	61.150	61.800	60.700	60.750	56.326	132,126
2022-09-21	62.500	62.750	62.100	62.250	57.716	106,148
2022-09-20	63.400	63.600	61.800	62.000	57.485	165,924
2022-09-16	62.450	62.812	62.300	62.650	58.087	199,934
2022-09-15	63.950	64.450	63.300	63.500	58.875	144,591
2022-09-14	65.100	65.400	64.500	64.950	60.220	104,084
2022-09-13	66.200	66.400	64.600	64.850	60.127	99,666
2022-09-12	65.450	65.700	65.100	65.650	60.869	198,462
2022-09-09	64.400	65.314	64.400	64.700	59.988	76,468
2022-09-08	64.750	64.950	64.250	64.950	60.220	83,828
2022-09-07	64.600	64.950	64.200	64.600	59.895	54,901
2022-09-06	64.750	65.100	64.500	64.600	59.895	78,317
2022-09-05	64.400	64.800	64.180	64.300	59.617	73,694
2022-09-02	63.850	64.751	63.050	63.600	58.968	95,562
2022-09-01	65.250	65.250	63.700	63.950	59.293	144,759
2022-08-31	65.550	66.100	65.400	65.900	61.101	701,234
2022-08-30	66.000	66.650	65.400	65.650	60.869	234,275
2022-08-26	65.600	65.900	65.250	65.500	60.730	90,106
2022-08-25	66.750	66.800	65.100	65.550	60.776	162,314
2022-08-24	66.600	66.800	66.300	66.650	61.796	67,947
2022-08-23	65.650	67.050	65.650	66.500	61.657	122,888
2022-08-22	65.300	65.850	65.150	65.200	60.452	134,278
2022-08-19	65.800	65.950	65.400	65.400	60.637	84,058
2022-08-18	66.700	67.000	66.350	66.600	61.750	147,425
2022-08-17	67.200	67.500	66.750	66.750	61.889	180,233
2022-08-16	66.450	67.350	66.250	67.250	62.195	190,969
2022-08-15	66.500	66.700	66.110	66.400	61.409	66,378
2022-08-12	65.650	66.600	65.650	66.450	61.456	86,739
2022-08-11	65.300	65.300	64.550	64.900	60.022	123,934
2022-08-10	64.400	66.300	64.400	66.200	61.224	250,259
2022-08-09	64.250	64.450	63.900	64.100	59.282	108,502
2022-08-08	64.650	64.800	64.150	64.450	59.606	50,727
2022-08-05	64.150	64.450	62.950	63.250	58.496	111,946
2022-08-04	64.050	64.850	63.900	64.650	59.791	116,290
2022-08-03	65.600	66.000	65.100	65.900	60.947	146,142
2022-08-02	65.450	65.750	65.000	65.500	60.577	263,040
2022-08-01	64.500	65.000	64.350	64.950	60.068	303,897
2022-07-29	62.400	63.400	62.200	63.100	58.357	92,357
2022-07-28	61.200	61.600	61.000	61.450	56.831	175,012
2022-07-27	60.300	60.400	60.050	60.250	55.722	86,887
2022-07-26	60.800	61.150	60.350	60.450	55.907	55,980
2022-07-25	60.500	60.850	60.150	60.600	56.045	173,494
2022-07-22	62.400	63.400	61.750	61.850	57.201	183,022
2022-07-21	61.750	62.300	61.550	62.100	57.433	141,944
2022-07-20	62.400	62.650	61.900	62.400	57.710	159,100
2022-07-19	60.800	61.100	60.550	61.100	56.508	125,962
2022-07-18	60.000	60.700	59.783	60.550	55.999	383,401

← NewerPage 18 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.