Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	66.700	67.050	65.850	66.600	61.594	114,621
2022-01-20	66.700	67.350	66.200	67.000	61.964	139,344
2022-01-19	67.450	68.050	67.300	67.600	62.519	72,614
2022-01-18	68.600	68.700	67.550	67.750	62.658	84,578
2022-01-17	69.050	69.100	68.450	68.650	63.490	101,631
2022-01-14	68.700	69.050	68.250	68.350	63.213	55,090
2022-01-13	68.250	69.050	68.250	69.000	63.814	67,782
2022-01-12	67.800	69.200	67.750	68.800	63.629	177,967
2022-01-11	66.900	67.100	66.300	66.850	61.826	274,256
2022-01-10	66.000	66.150	65.400	65.550	60.623	68,453
2022-01-07	65.500	66.200	64.996	66.150	61.178	97,107
2022-01-06	65.400	66.000	64.950	65.150	60.253	220,478
2022-01-05	65.950	67.200	65.950	66.850	61.826	219,492
2022-01-04	65.500	66.200	65.300	66.100	61.132	145,141
2021-12-31	64.300	64.350	63.750	63.950	59.144	19,632
2021-12-30	64.100	64.277	63.200	63.850	59.051	52,207
2021-12-29	64.000	64.600	64.000	64.000	59.190	153,392
2021-12-24	62.850	63.800	62.850	63.350	58.589	16,388
2021-12-23	63.000	63.450	62.900	63.350	58.589	63,303
2021-12-22	62.400	62.900	62.054	62.750	58.034	104,200
2021-12-21	61.900	62.000	60.636	61.600	56.970	108,599
2021-12-20	59.800	60.300	59.388	60.000	55.490	480,251
2021-12-17	62.300	62.300	61.050	61.550	56.924	175,041
2021-12-16	63.350	64.050	63.250	63.900	59.097	131,636
2021-12-15	62.700	63.600	62.300	62.450	57.756	128,191
2021-12-14	63.250	63.550	62.600	62.650	57.941	117,410
2021-12-13	64.550	64.550	62.950	63.150	58.404	221,727
2021-12-10	64.800	66.050	64.700	65.650	60.716	117,498
2021-12-09	65.800	65.950	65.200	65.400	60.485	157,965
2021-12-08	64.450	65.400	64.300	65.150	60.253	294,056
2021-12-07	63.450	65.000	63.300	64.650	59.791	313,210
2021-12-06	63.500	63.650	62.650	63.050	58.311	94,196
2021-12-03	64.650	64.950	63.500	63.800	59.005	138,454
2021-12-02	66.200	66.250	65.100	66.250	61.271	125,710
2021-12-01	65.450	66.200	65.200	65.850	60.901	174,089
2021-11-30	64.550	65.050	63.650	63.900	59.097	504,573
2021-11-29	65.600	66.250	64.350	64.550	59.698	127,840
2021-11-26	64.700	65.050	63.100	63.300	58.542	264,025
2021-11-25	66.700	66.950	66.050	66.200	61.224	183,109
2021-11-24	63.700	63.850	62.800	63.000	58.265	96,880
2021-11-23	63.800	64.600	63.700	63.850	59.051	192,579
2021-11-22	63.750	64.000	62.500	62.550	57.849	302,471
2021-11-19	67.250	67.250	65.950	66.350	61.363	90,662
2021-11-18	67.050	67.500	66.267	66.900	61.872	167,186
2021-11-17	66.900	66.950	66.050	66.550	61.548	144,799
2021-11-16	69.100	69.250	66.800	67.300	62.242	224,642
2021-11-15	69.500	70.000	69.350	69.700	64.461	120,661
2021-11-12	69.850	70.100	69.750	70.000	64.739	107,813
2021-11-11	69.350	69.500	68.850	69.100	63.906	103,712
2021-11-10	69.100	69.300	68.900	69.200	63.999	99,005
2021-11-09	68.500	68.900	68.050	68.550	63.398	107,043
2021-11-08	68.000	68.800	67.071	68.450	63.305	269,528
2021-11-05	67.200	68.700	67.200	68.600	63.444	152,607
2021-11-04	67.150	67.550	66.950	67.250	62.195	68,790
2021-11-03	67.350	67.350	66.600	67.000	61.964	193,902
2021-11-02	67.400	68.000	67.300	67.800	62.704	147,816
2021-11-01	67.750	68.700	67.700	68.350	63.213	86,709
2021-10-29	68.950	68.950	67.350	68.000	62.889	327,472
2021-10-28	70.150	70.450	69.750	70.000	64.739	271,229
2021-10-27	71.100	71.500	70.400	70.800	65.479	280,480

← NewerPage 21 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.