Reliance Industries Limited - RLI.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52.2	52.8	52.8	53	52.2	470
September 25, 2025	52.2	53.2	53.2	53.2	52.2	140
September 24, 2025	52.2	52.6	52.6	53	52.2	53
September 23, 2025	53.2	52.8	52.8	53.2	52.8	353
September 22, 2025	53.6	53.4	53.4	54	53	365
September 19, 2025	54	54	54	54	54	510
September 18, 2025	54.4	54.4	54.4	54.4	54.4	510
September 17, 2025	53	54.6	54.6	54.6	53	510
September 16, 2025	53	53.4	53.4	54	53	787
September 15, 2025	53.8	53.8	53.8	54	53.4	787
September 12, 2025	53.4	53.4	53.4	53.6	53.4	787
September 11, 2025	53.4	52.8	52.8	53.4	52.4	354
September 10, 2025	52.6	53.4	53.4	53.4	52.6	271
September 09, 2025	52.6	53	53	53.2	52.6	257
September 08, 2025	52.2	52.8	52.8	53.2	52.2	257
September 05, 2025	52	52.4	52.4	53	52	257
September 04, 2025	52.8	53	53	53.2	52.8	257
September 03, 2025	53.2	53.4	53.4	53.4	53	257
September 02, 2025	52.6	53.2	53.2	53.2	52.6	317
September 01, 2025	51	52	52	52.8	51	387
August 29, 2025	53.4	52.4	52.4	53.6	50.8	1,501
August 28, 2025	53	53.4	53.4	54.2	53	83
August 27, 2025	53.4	53.4	53.4	53.8	53.4	71
August 26, 2025	54.6	54	54	54.8	53	337
August 25, 2025	54.4	55.2	55.2	55.2	54.4	115
August 22, 2025	55.2	54.8	54.8	55.4	54.8	122
August 21, 2025	54.6	55.2	55.6	55.2	54.6	130
August 20, 2025	54.8	55.2	55.2	55.4	54.8	100
August 19, 2025	54.2	55	55	55.6	53.8	566
August 18, 2025	52.6	54	54	54	52.6	145
August 15, 2025	53.2	52.6	52.6	53.4	52.4	893
August 14, 2025	53.2	53.2	53.2	53.6	53	273
August 13, 2025	53.2	53	53	53.6	53	24
August 12, 2025	53.2	53.6	53.6	54	53.2	300
August 11, 2025	53.6	53.8	53.8	54.2	52.8	300
August 08, 2025	54	52.6	52.6	54	52.6	1,300
August 07, 2025	53.6	54	54	54.8	53	1,300
August 06, 2025	53.8	55	55	55.2	53.8	1,300
August 05, 2025	54.6	53.8	53.8	55.2	53.8	135
August 04, 2025	54.4	55.2	55.2	55.4	54.4	35
August 01, 2025	54.6	54.8	54.8	55.4	54.6	406
July 31, 2025	55	54.8	55.2	55	54.8	805
July 30, 2025	55.2	55.2	55.2	55.8	55	805
July 29, 2025	54.4	55.8	55.8	56.2	54.4	805
July 28, 2025	54	56	56	56	54	212
July 25, 2025	54.6	54.2	54.2	55.2	54.2	492
July 24, 2025	55.4	55	55	55.4	54.6	383
July 23, 2025	55.2	56	56	56.4	55.2	300
July 22, 2025	56.8	55.2	55.2	56.8	55.2	300
July 21, 2025	58.4	56.2	56.2	58.4	55.6	434
July 18, 2025	58.4	58.4	58.4	59.8	58.4	93
July 17, 2025	58.8	59.8	59.8	59.8	58.8	137
July 16, 2025	58.6	58.8	58.8	59.6	58.6	513
July 15, 2025	59.2	59	59	59.6	58.8	169
July 14, 2025	59.8	59.2	59.2	59.8	58.6	107
July 11, 2025	59.8	59	59	59.8	59	135
July 10, 2025	59.2	60	60	60	59	294
July 09, 2025	61.2	59.6	59.6	61.4	59.6	87
July 08, 2025	60.8	61.2	61.2	61.2	60.6	200
July 07, 2025	60	60.8	60.8	61.2	60	200

Reliance Industries Limited (RLI.F) XETRA