Reliance Industries Limited - RELIANCE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,536	1,535.6	1,535.6	1,560.5	1,517.6	11.87M
December 03, 2025	1,545.2	1,538.8	1,538.8	1,552.4	1,533	6.09M
December 02, 2025	1,561.1	1,546.3	1,546.3	1,567.5	1,542	11.39M
December 01, 2025	1,575	1,566.1	1,566.1	1,577.5	1,563.6	8.92M
November 28, 2025	1,568	1,567.5	1,567.5	1,581.3	1,563	8.96M
November 27, 2025	1,575	1,563.4	1,563.4	1,575.5	1,556	9.79M
November 26, 2025	1,542.3	1,569.9	1,569.9	1,571.6	1,540.5	14.05M
November 25, 2025	1,535.9	1,539.7	1,539.7	1,559.6	1,525.1	15.03M
November 24, 2025	1,550	1,535.9	1,535.9	1,550	1,531.8	18.43M
November 21, 2025	1,541	1,546.6	1,546.6	1,557.8	1,540.1	9.62M
November 19, 2025	1,517.4	1,518.9	1,518.9	1,522.3	1,512	5.69M
November 18, 2025	1,521.7	1,519.4	1,519.4	1,527.8	1,510.5	11.05M
November 17, 2025	1,520.9	1,518.3	1,518.3	1,523.7	1,511.5	5.87M
November 14, 2025	1,505.5	1,518.9	1,518.9	1,520.9	1,505.5	7.68M
November 13, 2025	1,515	1,510.9	1,510.9	1,522.1	1,506.8	7.2M
November 12, 2025	1,505	1,511.5	1,511.5	1,524.7	1,500	12.38M
November 11, 2025	1,497	1,493.4	1,493.4	1,498.8	1,480.2	7.13M
November 10, 2025	1,477.9	1,489.3	1,489.3	1,501	1,475.5	7.07M
November 07, 2025	1,494.6	1,478	1,478	1,498.4	1,475.9	7.82M
November 06, 2025	1,484	1,496.1	1,496.1	1,501.6	1,476.2	16.77M
November 04, 2025	1,483.9	1,473.1	1,473.1	1,492.8	1,470.1	10.01M
November 03, 2025	1,486	1,484.7	1,484.7	1,495	1,479.3	8.45M
October 31, 2025	1,490.4	1,486.4	1,486.4	1,497.5	1,482.3	8.76M
October 30, 2025	1,500	1,488.5	1,488.5	1,503.1	1,484	9.32M
October 29, 2025	1,490	1,504.2	1,504.2	1,508.3	1,488.1	11.88M
October 28, 2025	1,484.1	1,486.9	1,486.9	1,492	1,477.6	17.63M
October 27, 2025	1,463	1,484.1	1,484.1	1,485	1,458	14.11M
October 24, 2025	1,450	1,451.6	1,451.6	1,459.8	1,441	9.7M
October 23, 2025	1,475	1,448.4	1,448.4	1,482.9	1,444.6	18.71M
October 21, 2025	1,468	1,465.2	1,465.2	1,474	1,460	2.07M
October 20, 2025	1,440	1,466.8	1,466.8	1,473.8	1,433.3	24.72M
October 17, 2025	1,401	1,416.8	1,416.8	1,423.3	1,399.1	19.33M
October 16, 2025	1,375.1	1,398.3	1,398.3	1,400.5	1,375	12.32M
October 15, 2025	1,383	1,374.3	1,374.3	1,384	1,372.7	10.88M
October 14, 2025	1,380	1,375.9	1,375.9	1,388	1,370.1	9.77M
October 13, 2025	1,376.9	1,375	1,375	1,377.7	1,367.8	7.6M
October 10, 2025	1,377.8	1,381.7	1,381.7	1,388	1,375.1	6.37M
October 09, 2025	1,374	1,377.8	1,377.8	1,380	1,369.1	8.83M
October 08, 2025	1,384.8	1,367.4	1,367.4	1,389	1,364.5	8.53M
October 07, 2025	1,376	1,384.8	1,384.8	1,395.9	1,375.9	11.24M
October 06, 2025	1,360	1,375	1,375	1,377.4	1,359	12.4M
October 03, 2025	1,363.2	1,363.4	1,363.4	1,371.6	1,356.9	12.84M
October 01, 2025	1,367	1,368.7	1,368.7	1,378.6	1,362.7	12.05M
September 30, 2025	1,377.1	1,364	1,364	1,377.1	1,362.8	14.55M
September 29, 2025	1,381.6	1,372.8	1,372.8	1,389	1,368	14.23M
September 26, 2025	1,372	1,377.6	1,377.6	1,382.7	1,366	9.88M
September 25, 2025	1,381.3	1,372.4	1,372.4	1,384.5	1,369	11.41M
September 24, 2025	1,385.3	1,384.7	1,384.7	1,396	1,383.2	4.07M
September 23, 2025	1,391	1,389.8	1,389.8	1,395	1,376.8	14.01M
September 22, 2025	1,403.9	1,390.6	1,390.6	1,410.7	1,388	7.76M
September 19, 2025	1,414.9	1,407.4	1,407.4	1,417	1,403.6	13.46M
September 18, 2025	1,420.4	1,415	1,415	1,422	1,410.7	9.33M
September 17, 2025	1,407	1,413.8	1,413.8	1,416.2	1,406.9	7.52M
September 16, 2025	1,404.7	1,405.3	1,405.3	1,408	1,398.2	8.69M
September 15, 2025	1,393	1,399.3	1,399.3	1,400.8	1,388.6	5.4M
September 12, 2025	1,383.3	1,395	1,395	1,396.3	1,380.5	7.4M
September 11, 2025	1,376	1,383.3	1,383.3	1,385.5	1,375	9.77M
September 10, 2025	1,383.9	1,377	1,377	1,388.5	1,374.1	7.79M
September 09, 2025	1,376.6	1,376.2	1,376.2	1,381.2	1,368.7	9.75M
September 08, 2025	1,380	1,378.5	1,378.5	1,386	1,372.4	6.99M

Reliance Industries Limited (RELIANCE.NS) NSE