Reliance Industries Limited (BOM:500325)
India
· Delayed Price · Currency is INR 1,540.90
+2.50 (0.16%)
At close: Dec 5, 2025
Reliance Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,531.80 | 1,546.00 | 1,520.45 | 1,540.90 | 1,540.90 | 0.16% | 307,988 |
| Dec 4, 2025 | 1,536.05 | 1,560.10 | 1,518.00 | 1,538.40 | 1,538.40 | -0.04% | 1,432,313 |
| Dec 3, 2025 | 1,546.40 | 1,552.00 | 1,533.10 | 1,539.00 | 1,539.00 | -0.48% | 420,895 |
| Dec 2, 2025 | 1,560.05 | 1,567.00 | 1,542.25 | 1,546.40 | 1,546.40 | -1.25% | 110,289 |
| Dec 1, 2025 | 1,575.00 | 1,579.95 | 1,563.75 | 1,565.90 | 1,565.90 | -0.06% | 162,025 |
| Nov 28, 2025 | 1,568.00 | 1,580.90 | 1,562.35 | 1,566.85 | 1,566.85 | 0.21% | 479,141 |
| Nov 27, 2025 | 1,575.25 | 1,575.25 | 1,556.00 | 1,563.55 | 1,563.55 | -0.39% | 1,112,784 |
| Nov 26, 2025 | 1,545.00 | 1,571.80 | 1,541.00 | 1,569.75 | 1,569.75 | 1.99% | 485,790 |
| Nov 25, 2025 | 1,535.00 | 1,560.00 | 1,525.00 | 1,539.10 | 1,539.10 | 0.22% | 229,673 |
| Nov 24, 2025 | 1,548.10 | 1,550.00 | 1,532.90 | 1,535.75 | 1,535.75 | -0.66% | 236,624 |
| Nov 21, 2025 | 1,541.00 | 1,557.95 | 1,539.00 | 1,545.95 | 1,545.95 | -0.20% | 514,303 |
| Nov 20, 2025 | 1,530.00 | 1,550.90 | 1,526.80 | 1,549.10 | 1,549.10 | 2.01% | 1,873,543 |
| Nov 19, 2025 | 1,514.00 | 1,522.20 | 1,511.70 | 1,518.65 | 1,518.65 | -0.07% | 289,954 |
| Nov 18, 2025 | 1,523.65 | 1,527.80 | 1,510.05 | 1,519.65 | 1,519.65 | 0.12% | 155,896 |
| Nov 17, 2025 | 1,518.85 | 1,523.50 | 1,511.45 | 1,517.90 | 1,517.90 | -0.06% | 214,052 |
| Nov 14, 2025 | 1,506.80 | 1,520.70 | 1,506.00 | 1,518.85 | 1,518.85 | 0.55% | 283,160 |
| Nov 13, 2025 | 1,512.50 | 1,522.00 | 1,505.60 | 1,510.60 | 1,510.60 | -0.08% | 1,136,211 |
| Nov 12, 2025 | 1,500.00 | 1,524.00 | 1,500.00 | 1,511.75 | 1,511.75 | 1.19% | 854,483 |
| Nov 11, 2025 | 1,496.00 | 1,498.70 | 1,480.25 | 1,493.90 | 1,493.90 | 0.31% | 214,867 |
| Nov 10, 2025 | 1,473.15 | 1,500.00 | 1,473.15 | 1,489.25 | 1,489.25 | 0.74% | 408,088 |
| Nov 7, 2025 | 1,497.65 | 1,498.50 | 1,476.25 | 1,478.25 | 1,478.25 | -1.17% | 378,528 |
| Nov 6, 2025 | 1,483.10 | 1,501.95 | 1,477.55 | 1,495.75 | 1,495.75 | 1.62% | 1,178,418 |
| Nov 4, 2025 | 1,484.30 | 1,492.70 | 1,470.30 | 1,471.85 | 1,471.85 | -0.84% | 265,941 |
| Nov 3, 2025 | 1,486.00 | 1,495.00 | 1,479.15 | 1,484.35 | 1,484.35 | -0.14% | 548,207 |
| Oct 31, 2025 | 1,491.00 | 1,497.80 | 1,482.00 | 1,486.50 | 1,486.50 | -0.13% | 268,477 |
| Oct 30, 2025 | 1,500.00 | 1,503.25 | 1,484.00 | 1,488.45 | 1,488.45 | -1.04% | 772,640 |
| Oct 29, 2025 | 1,489.00 | 1,508.00 | 1,488.70 | 1,504.05 | 1,504.05 | 1.14% | 750,041 |
| Oct 28, 2025 | 1,480.15 | 1,492.10 | 1,478.00 | 1,487.15 | 1,487.15 | 0.21% | 1,341,632 |
| Oct 27, 2025 | 1,461.25 | 1,484.95 | 1,458.70 | 1,484.00 | 1,484.00 | 2.24% | 393,023 |
| Oct 24, 2025 | 1,450.00 | 1,459.95 | 1,441.10 | 1,451.45 | 1,451.45 | 0.23% | 331,591 |
| Oct 23, 2025 | 1,475.00 | 1,482.50 | 1,444.80 | 1,448.05 | 1,448.05 | -1.17% | 1,083,554 |
| Oct 21, 2025 | 1,466.05 | 1,473.95 | 1,460.20 | 1,465.15 | 1,465.15 | -0.11% | 303,848 |
| Oct 20, 2025 | 1,440.00 | 1,473.55 | 1,435.00 | 1,466.80 | 1,466.80 | 3.52% | 1,742,719 |
| Oct 17, 2025 | 1,400.00 | 1,423.45 | 1,399.50 | 1,416.95 | 1,416.95 | 1.35% | 970,166 |
| Oct 16, 2025 | 1,374.80 | 1,400.45 | 1,374.80 | 1,398.05 | 1,398.05 | 1.69% | 1,163,237 |
| Oct 15, 2025 | 1,380.15 | 1,383.60 | 1,372.70 | 1,374.75 | 1,374.75 | -0.07% | 631,457 |
| Oct 14, 2025 | 1,377.25 | 1,387.95 | 1,370.40 | 1,375.65 | 1,375.65 | 0.04% | 548,000 |
| Oct 13, 2025 | 1,376.00 | 1,377.65 | 1,367.85 | 1,375.10 | 1,375.10 | -0.50% | 574,423 |
| Oct 10, 2025 | 1,377.95 | 1,387.75 | 1,375.55 | 1,381.95 | 1,381.95 | 0.29% | 498,516 |
| Oct 9, 2025 | 1,371.20 | 1,380.15 | 1,369.50 | 1,377.95 | 1,377.95 | 0.78% | 970,820 |
| Oct 8, 2025 | 1,384.20 | 1,389.70 | 1,364.90 | 1,367.35 | 1,367.35 | -1.27% | 596,052 |
| Oct 7, 2025 | 1,376.10 | 1,395.75 | 1,375.95 | 1,384.95 | 1,384.95 | 0.72% | 865,638 |
| Oct 6, 2025 | 1,362.20 | 1,377.20 | 1,358.60 | 1,375.10 | 1,375.10 | 0.85% | 674,892 |
| Oct 3, 2025 | 1,363.00 | 1,371.00 | 1,357.20 | 1,363.45 | 1,363.45 | -0.39% | 869,282 |
| Oct 1, 2025 | 1,364.25 | 1,378.20 | 1,363.05 | 1,368.80 | 1,368.80 | 0.37% | 1,254,860 |
| Sep 30, 2025 | 1,374.65 | 1,376.05 | 1,362.90 | 1,363.80 | 1,363.80 | -0.74% | 1,226,892 |
| Sep 29, 2025 | 1,380.10 | 1,388.40 | 1,368.25 | 1,374.00 | 1,374.00 | -0.27% | 477,774 |
| Sep 26, 2025 | 1,372.40 | 1,382.40 | 1,365.55 | 1,377.75 | 1,377.75 | 0.39% | 792,106 |
| Sep 25, 2025 | 1,381.00 | 1,384.85 | 1,369.00 | 1,372.45 | 1,372.45 | -0.82% | 997,953 |
| Sep 24, 2025 | 1,389.00 | 1,396.00 | 1,380.20 | 1,383.75 | 1,383.75 | -0.47% | 604,734 |