Reliance Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	60.100	64.900	59.700	60.200	59.760	73,950
2024-11-27	60.900	61.200	53.900	60.400	59.958	84,330
2024-11-26	60.500	61.692	60.400	60.600	60.157	144,874
2024-11-25	60.600	83.900	55.300	60.500	60.057	176,091
2024-11-22	58.600	59.700	58.100	59.600	59.164	110,305
2024-11-21	57.200	59.200	54.100	57.500	57.079	144,783
2024-11-20	59.200	59.400	58.600	58.800	58.370	94,063
2024-11-19	59.600	59.900	57.900	59.000	58.568	105,127
2024-11-18	59.200	59.500	54.000	59.200	58.767	418,819
2024-11-15	59.700	60.200	59.400	59.400	58.966	66,576
2024-11-14	60.000	83.900	53.900	59.800	59.363	58,383
2024-11-13	59.100	60.183	53.900	59.300	58.866	136,057
2024-11-12	60.000	83.900	59.600	59.800	59.363	81,318
2024-11-11	60.400	60.400	54.000	59.600	59.164	123,439
2024-11-08	60.400	60.700	60.056	60.100	59.660	167,344
2024-11-07	61.600	62.100	61.000	61.300	60.852	125,631
2024-11-06	61.800	62.600	61.800	62.200	61.745	70,285
2024-11-05	61.100	61.800	60.000	61.600	61.149	152,947
2024-11-04	61.200	61.600	60.100	61.300	60.852	122,662
2024-11-01	61.400	83.800	55.100	63.000	62.539	89,495
2024-10-31	62.900	83.900	57.900	62.600	62.142	112,069
2024-10-30	63.200	63.600	58.000	62.700	62.241	172,377
2024-10-29	62.800	63.200	57.900	62.900	62.440	304,406
2024-10-28	62.900	83.800	62.000	63.100	62.638	206,888
2024-10-25	62.800	83.800	62.200	62.800	62.341	128,506
2024-10-24	63.100	63.900	62.200	63.500	63.036	66,910
2024-10-23	63.900	83.800	58.000	63.400	62.936	188,546
2024-10-22	64.200	83.800	60.000	63.200	62.738	152,556
2024-10-21	64.900	83.800	64.400	64.400	63.929	138,645
2024-10-18	64.600	83.900	63.500	64.400	63.929	106,818
2024-10-17	64.500	64.600	64.000	64.300	63.830	96,300
2024-10-16	63.800	64.700	63.500	64.700	64.227	159,356
2024-10-15	63.800	79.900	63.200	63.500	63.036	200,754
2024-10-14	65.100	83.800	64.400	64.600	64.128	162,565
2024-10-11	65.300	65.400	64.810	65.100	64.624	176,278
2024-10-10	65.400	83.800	60.100	64.900	64.425	155,301
2024-10-09	65.600	65.900	60.100	65.400	64.922	62,145
2024-10-08	65.700	66.600	64.600	66.500	66.014	105,799
2024-10-07	65.200	83.800	64.700	64.900	64.425	97,343
2024-10-04	66.800	67.118	65.700	66.100	65.617	156,335
2024-10-03	67.900	68.463	66.000	66.400	65.914	129,746
2024-10-02	69.000	83.800	68.700	69.100	68.595	189,254
2024-10-01	69.900	83.800	62.100	69.100	68.595	72,406
2024-09-30	70.800	71.100	69.300	69.600	69.091	175,692
2024-09-27	71.300	73.100	71.300	72.400	71.870	74,834
2024-09-26	71.500	72.100	71.300	71.600	71.076	57,837
2024-09-25	71.000	71.600	70.900	71.400	70.878	64,203
2024-09-24	71.300	71.500	71.000	71.100	70.580	64,097
2024-09-23	71.400	71.600	71.200	71.400	70.878	39,477
2024-09-20	71.100	71.300	70.500	70.900	70.381	152,805
2024-09-19	69.900	70.500	69.900	70.500	69.984	59,639
2024-09-18	70.400	70.400	69.700	69.700	69.190	60,510
2024-09-17	70.300	70.500	69.500	70.200	69.687	38,889
2024-09-16	70.000	70.800	69.700	70.200	69.687	159,323
2024-09-13	70.600	70.900	70.062	70.600	70.084	64,071
2024-09-12	69.200	70.600	69.000	70.300	69.786	59,961
2024-09-11	69.800	69.900	68.900	69.100	68.595	53,390
2024-09-10	69.700	70.100	69.295	69.700	69.190	174,698
2024-09-09	69.400	70.000	69.246	69.600	69.091	171,382
2024-09-06	70.100	70.500	69.300	69.600	69.091	141,628

← NewerPage 9 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.