Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	59.750	60.350	59.350	60.200	55.675	117,837
2022-07-14	59.650	60.650	59.300	59.500	55.028	216,346
2022-07-13	60.000	60.050	58.950	59.550	55.074	264,477
2022-07-12	60.500	61.000	60.300	60.700	56.138	81,498
2022-07-11	60.050	61.000	59.950	60.600	56.045	88,224
2022-07-08	60.200	60.750	59.950	60.700	56.138	208,063
2022-07-07	60.250	60.750	59.700	60.500	55.953	133,843
2022-07-06	60.450	61.000	60.250	60.400	55.860	263,258
2022-07-05	61.700	61.950	60.600	60.750	56.184	115,541
2022-07-04	60.850	61.300	60.450	60.650	56.092	296,153
2022-07-01	62.000	62.000	59.750	60.350	55.814	328,469
2022-06-30	65.600	66.300	64.550	65.050	60.161	394,612
2022-06-29	64.950	66.600	64.750	66.100	61.132	459,751
2022-06-28	63.850	65.000	63.850	64.100	59.282	178,491
2022-06-27	64.350	64.750	63.450	63.700	58.912	182,134
2022-06-24	63.100	64.800	63.000	64.500	59.652	231,492
2022-06-23	63.100	63.650	62.700	62.950	58.219	319,569
2022-06-22	64.800	64.800	63.200	64.050	59.236	214,179
2022-06-21	65.150	66.850	65.150	66.450	61.456	110,591
2022-06-20	65.400	65.800	64.650	65.800	60.854	162,203
2022-06-17	65.800	66.750	65.650	66.500	61.502	249,617
2022-06-16	65.850	66.100	64.700	65.100	60.207	255,605
2022-06-15	66.800	67.050	65.450	66.050	61.086	247,480
2022-06-14	66.950	67.200	66.150	66.750	61.733	183,906
2022-06-13	67.900	68.100	66.600	67.100	62.057	230,873
2022-06-10	70.100	70.250	68.100	68.100	62.982	250,430
2022-06-09	70.900	71.950	70.500	71.000	65.664	199,307
2022-06-08	70.400	70.600	69.750	70.400	65.109	168,177
2022-06-07	71.000	71.450	70.500	71.250	65.895	151,199
2022-06-06	71.400	71.500	70.650	70.950	65.617	258,795
2022-06-01	67.900	68.500	67.300	67.550	62.473	247,232
2022-05-31	68.100	68.300	67.050	67.200	62.149	1,139,517
2022-05-30	68.050	68.700	67.700	68.100	62.982	159,088
2022-05-27	65.700	66.750	65.600	66.250	61.271	196,623
2022-05-26	65.200	66.900	65.200	66.850	61.826	113,306
2022-05-25	66.750	67.150	66.000	66.700	61.687	486,232
2022-05-24	67.300	67.450	66.250	66.450	61.456	187,528
2022-05-23	67.050	67.750	66.500	67.000	61.964	106,125
2022-05-20	65.250	67.650	65.250	66.700	61.687	292,284
2022-05-19	63.800	64.250	63.000	64.100	59.282	251,359
2022-05-18	64.600	66.050	64.300	64.500	59.652	236,590
2022-05-17	64.250	65.200	64.000	65.000	60.115	236,935
2022-05-16	62.100	62.700	61.900	62.300	57.618	124,473
2022-05-13	63.100	63.500	61.750	62.550	57.849	314,628
2022-05-12	61.350	62.150	60.700	62.150	57.479	320,966
2022-05-11	62.800	63.750	62.250	63.250	58.496	380,321
2022-05-10	64.550	64.600	61.800	62.250	57.571	503,375
2022-05-09	65.300	65.600	63.250	63.650	58.866	556,298
2022-05-06	67.600	68.300	65.800	66.600	61.594	333,091
2022-05-05	69.900	70.350	68.200	68.300	63.167	183,167
2022-05-04	70.450	70.700	69.300	69.800	64.554	195,355
2022-05-03	72.000	72.100	71.200	71.950	66.542	257,886
2022-04-29	73.600	73.900	72.200	72.600	67.143	441,005
2022-04-28	73.000	73.850	71.850	72.650	67.190	330,656
2022-04-27	72.500	72.550	71.350	71.600	66.219	355,789
2022-04-26	70.600	72.250	70.300	71.200	65.849	229,308
2022-04-25	69.500	71.834	69.000	69.200	63.999	339,165
2022-04-22	71.950	72.800	71.100	71.250	65.895	160,627
2022-04-21	72.150	73.082	72.050	72.400	66.958	320,382
2022-04-20	70.000	71.650	69.843	70.400	65.109	436,460

← NewerPage 19 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.