Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	66.600	66.900	65.600	66.100	65.617	91,097
2025-05-22	65.600	65.800	64.800	65.700	65.219	96,693
2025-05-21	66.700	67.000	66.400	66.800	66.311	62,321
2025-05-20	67.100	67.200	66.200	66.500	66.014	59,469
2025-05-19	67.800	67.800	67.200	67.500	67.006	72,313
2025-05-16	68.000	68.300	67.800	68.200	67.701	57,946
2025-05-15	66.400	68.100	66.300	67.900	67.403	48,461
2025-05-14	66.700	67.100	66.400	67.000	66.510	92,942
2025-05-13	66.900	67.100	66.200	67.000	66.510	113,977
2025-05-12	66.800	68.100	66.800	67.300	66.808	305,908
2025-05-09	64.300	64.700	64.100	64.500	64.028	123,548
2025-05-08	66.600	66.900	64.300	64.400	63.929	114,619
2025-05-07	66.600	67.000	65.700	66.300	65.815	147,183
2025-05-06	66.600	67.400	66.600	67.300	66.808	248,048
2025-05-02	66.700	67.794	66.700	67.200	66.708	103,172
2025-05-01	66.000	66.000	65.600	65.800	65.319	33,240
2025-04-30	65.600	66.100	65.100	65.300	64.822	168,418
2025-04-29	65.000	65.500	64.900	65.300	64.822	158,399
2025-04-28	62.900	63.900	61.600	63.400	62.936	216,191
2025-04-25	59.900	60.800	59.800	60.000	59.561	129,148
2025-04-24	60.300	60.700	60.100	60.700	60.256	90,831
2025-04-23	60.000	60.500	59.900	60.000	59.561	165,668
2025-04-22	59.800	60.400	59.700	60.400	59.958	325,759
2025-04-17	58.300	59.779	57.900	58.400	57.973	355,930
2025-04-16	57.200	57.500	56.900	57.400	56.980	84,020
2025-04-15	57.100	57.900	57.000	57.500	57.079	147,341
2025-04-14	57.100	57.100	56.500	56.900	56.484	58,764
2025-04-11	56.100	56.200	55.400	55.900	55.491	284,653
2025-04-10	56.200	56.600	55.100	55.400	54.995	128,567
2025-04-09	54.100	54.400	53.600	54.000	53.605	250,065
2025-04-08	54.800	55.300	54.400	55.000	54.598	204,213
2025-04-07	53.000	55.100	52.700	54.000	53.605	310,919
2025-04-04	55.600	56.200	54.500	54.800	54.399	194,949
2025-04-03	57.900	58.300	57.800	58.000	57.576	73,747
2025-04-02	58.100	58.776	58.000	58.700	58.271	182,999
2025-04-01	58.400	58.600	57.900	58.600	58.171	115,391
2025-03-31	58.700	58.700	58.300	58.700	58.271	72,119
2025-03-28	59.100	59.500	58.700	58.900	58.469	105,248
2025-03-27	59.000	59.700	59.000	59.600	59.164	57,515
2025-03-26	59.300	59.600	59.000	59.200	58.767	58,642
2025-03-25	59.700	60.100	59.500	59.800	59.363	102,541
2025-03-24	60.000	60.600	55.000	60.400	59.958	160,469
2025-03-21	59.200	59.200	58.800	59.000	58.568	103,546
2025-03-20	58.500	58.600	58.200	58.300	57.874	75,703
2025-03-19	57.300	57.600	57.200	57.500	57.079	204,183
2025-03-18	56.800	57.104	56.800	56.900	56.484	35,257
2025-03-17	56.800	57.200	56.600	57.100	56.682	105,981
2025-03-14	57.300	57.300	56.900	56.900	56.484	98,784
2025-03-13	57.000	57.400	56.800	56.900	56.484	38,649
2025-03-12	57.100	57.400	56.900	57.200	56.782	68,400
2025-03-11	56.400	57.459	55.848	56.600	56.186	292,096
2025-03-10	56.500	56.600	56.000	56.400	55.987	118,158
2025-03-07	57.000	57.300	56.900	56.900	56.484	177,467
2025-03-06	54.700	55.500	54.349	55.300	54.896	61,126
2025-03-05	53.800	54.000	53.408	53.900	53.506	272,560
2025-03-04	53.000	53.200	52.000	52.300	51.917	306,092
2025-03-03	53.300	54.000	53.000	53.900	53.506	79,436
2025-02-28	55.000	55.200	54.300	54.600	54.201	79,742
2025-02-27	55.100	55.300	55.000	55.100	54.697	30,076
2025-02-26	55.100	55.400	55.000	55.100	54.697	74,191

← NewerPage 7 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.