Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	70.000	71.650	69.843	70.400	65.109	436,460
2022-04-19	69.400	69.600	68.300	68.450	63.305	258,283
2022-04-14	67.850	67.850	66.650	66.850	61.826	82,435
2022-04-13	66.950	67.650	66.850	67.250	62.195	138,236
2022-04-12	67.350	67.800	67.150	67.550	62.473	115,419
2022-04-11	68.550	69.300	68.350	68.700	63.537	195,293
2022-04-08	68.850	69.500	68.300	69.000	63.814	205,293
2022-04-07	68.750	69.050	67.300	67.300	62.242	218,047
2022-04-06	69.550	70.050	69.050	69.050	63.860	157,978
2022-04-05	69.550	70.400	69.350	70.050	64.785	152,342
2022-04-04	70.200	70.750	70.000	70.700	65.386	100,740
2022-04-01	69.400	70.150	68.950	70.150	64.878	210,330
2022-03-31	69.400	69.650	69.000	69.000	63.814	261,114
2022-03-30	70.200	70.350	69.250	69.450	64.230	311,049
2022-03-29	68.700	70.000	68.600	69.900	64.646	244,444
2022-03-28	68.050	68.700	68.050	68.550	63.398	147,636
2022-03-25	67.900	68.350	67.750	68.100	62.982	187,510
2022-03-24	66.300	68.000	66.300	67.800	62.704	324,365
2022-03-23	66.550	66.800	65.400	65.550	60.623	199,624
2022-03-22	66.150	66.800	66.000	66.500	61.502	151,534
2022-03-21	64.750	64.950	64.450	64.650	59.791	118,526
2022-03-18	64.500	65.200	64.350	65.200	60.300	84,250
2022-03-17	64.000	65.300	63.950	64.900	60.022	146,764
2022-03-16	62.600	63.300	62.550	62.900	58.172	285,120
2022-03-15	61.400	62.200	61.000	62.000	57.340	303,891
2022-03-14	62.600	63.450	62.400	62.500	57.803	212,863
2022-03-11	62.300	63.650	62.150	62.400	57.710	284,864
2022-03-10	62.450	62.700	61.600	62.250	57.571	392,363
2022-03-09	60.050	61.750	60.050	61.750	57.109	413,562
2022-03-08	56.400	58.150	56.400	57.300	52.993	397,748
2022-03-07	58.600	58.600	57.150	57.150	52.855	231,849
2022-03-04	61.600	61.850	60.150	60.400	55.860	121,371
2022-03-03	62.650	63.300	61.800	62.050	57.386	191,802
2022-03-02	62.900	63.950	62.668	63.950	59.144	130,726
2022-03-01	63.100	63.350	61.450	61.550	56.924	139,738
2022-02-28	62.000	63.700	61.700	62.800	58.080	638,798
2022-02-25	60.950	62.000	60.250	61.650	57.016	339,550
2022-02-24	61.550	61.550	59.150	59.650	55.167	406,802
2022-02-23	64.550	64.600	63.500	63.600	58.820	77,615
2022-02-22	62.850	64.650	62.800	64.350	59.513	156,533
2022-02-21	65.750	65.750	63.400	63.950	59.144	123,738
2022-02-18	65.800	66.050	64.500	64.600	59.745	185,573
2022-02-17	65.650	66.550	65.150	65.750	60.808	373,478
2022-02-16	64.950	65.200	64.450	64.550	59.698	217,421
2022-02-15	63.150	65.100	63.100	64.700	59.837	183,251
2022-02-14	62.600	62.700	61.757	62.700	57.987	206,633
2022-02-11	63.300	63.500	63.000	63.200	58.450	180,300
2022-02-10	64.150	64.250	63.250	63.650	58.866	287,050
2022-02-09	63.550	64.650	63.450	64.450	59.606	408,733
2022-02-08	62.700	63.950	62.550	63.550	58.774	224,106
2022-02-07	62.500	62.700	61.950	62.600	57.895	121,331
2022-02-04	62.450	63.044	62.250	62.900	58.172	192,263
2022-02-03	63.400	63.450	62.900	63.250	58.496	151,447
2022-02-02	63.800	64.650	63.700	64.000	59.190	116,562
2022-02-01	63.500	64.200	63.500	64.000	59.190	121,795
2022-01-31	63.750	64.300	63.550	63.750	58.959	122,872
2022-01-28	62.550	62.700	61.500	62.150	57.479	169,762
2022-01-27	61.550	62.850	61.300	62.450	57.756	513,058
2022-01-26	61.850	63.400	61.750	63.300	58.542	207,418
2022-01-25	62.600	63.700	61.850	62.000	57.340	548,701

← NewerPage 20 of 22 · 1,263 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.