NSE - Delayed Quote INR

Reliance Industries Limited (RELIANCE.NS)

Compare
2,926.90 -17.70 (-0.60%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Sep 18, 2024 2,940.00 2,964.00 2,921.10 2,926.90 2,926.90 4,286,257
Sep 17, 2024 2,948.00 2,954.95 2,933.25 2,944.60 2,944.60 2,967,664
Sep 16, 2024 2,955.10 2,961.80 2,929.50 2,942.70 2,942.70 2,740,887
Sep 13, 2024 2,952.80 2,966.30 2,939.00 2,945.25 2,945.25 4,355,664
Sep 12, 2024 2,914.00 2,972.00 2,891.75 2,959.60 2,959.60 11,174,688
Sep 11, 2024 2,926.10 2,937.50 2,895.10 2,903.00 2,903.00 4,880,101
Sep 10, 2024 2,921.00 2,944.10 2,915.15 2,923.05 2,923.05 5,384,130
Sep 9, 2024 2,933.00 2,939.85 2,911.20 2,924.90 2,924.90 4,505,149
Sep 6, 2024 2,985.00 2,994.00 2,923.25 2,929.65 2,929.65 9,697,114
Sep 5, 2024 3,038.10 3,051.55 2,974.10 2,985.95 2,985.95 8,132,084
Sep 4, 2024 3,001.40 3,035.00 2,999.00 3,029.10 3,029.10 5,991,652
Sep 3, 2024 3,042.50 3,046.00 3,015.00 3,018.25 3,018.25 5,461,900
Sep 2, 2024 3,021.75 3,053.60 3,013.25 3,032.50 3,032.50 5,620,426
Aug 30, 2024 3,068.00 3,079.45 3,006.65 3,019.25 3,019.25 20,810,365
Aug 29, 2024 3,006.20 3,074.00 2,988.00 3,041.85 3,041.85 19,167,679
Aug 28, 2024 3,010.00 3,014.95 2,986.00 2,996.60 2,996.60 4,805,143
Aug 27, 2024 3,021.00 3,026.95 2,998.90 3,000.90 3,000.90 3,125,578
Aug 26, 2024 3,013.95 3,046.00 3,006.00 3,025.20 3,025.20 4,408,057
Aug 23, 2024 3,007.50 3,022.65 2,996.85 2,999.95 2,999.95 4,624,827
Aug 22, 2024 3,006.00 3,013.00 2,981.30 2,996.25 2,996.25 5,222,891
Aug 21, 2024 2,986.50 3,015.75 2,980.00 2,997.35 2,997.35 3,884,998
Aug 20, 2024 2,994.45 3,007.85 2,980.05 2,991.90 2,991.90 4,205,904
Aug 19, 2024 10.00 Dividend
Aug 19, 2024 2,965.00 2,996.60 2,961.00 2,976.80 2,976.80 6,898,871
Aug 16, 2024 2,937.30 2,960.80 2,916.10 2,956.40 2,946.40 4,708,451
Aug 14, 2024 2,927.10 2,944.00 2,907.40 2,923.70 2,913.81 3,133,733
Aug 13, 2024 2,921.50 2,940.15 2,916.00 2,927.25 2,917.35 3,132,532
Aug 12, 2024 2,940.00 2,946.00 2,915.50 2,921.25 2,911.37 4,092,292
Aug 9, 2024 2,920.00 2,953.00 2,912.00 2,948.60 2,938.63 3,124,888
Aug 8, 2024 2,915.05 2,930.00 2,891.85 2,898.25 2,888.45 6,193,596
Aug 7, 2024 2,938.00 2,945.00 2,923.00 2,929.65 2,919.74 4,087,284
Aug 6, 2024 2,910.30 2,955.00 2,902.65 2,912.10 2,902.25 5,118,093
Aug 5, 2024 2,960.00 2,967.80 2,866.50 2,894.65 2,884.86 8,523,352
Aug 2, 2024 3,010.00 3,018.65 2,986.55 2,998.65 2,988.51 5,134,124
Aug 1, 2024 3,024.00 3,036.00 3,008.60 3,030.60 3,020.35 5,382,111
Jul 31, 2024 3,008.00 3,020.90 3,002.30 3,010.85 3,000.67 5,028,673
Jul 30, 2024 3,034.05 3,050.00 3,020.00 3,026.30 3,016.06 4,114,104
Jul 29, 2024 3,023.90 3,055.00 3,023.55 3,040.20 3,029.92 3,769,275
Jul 26, 2024 2,984.80 3,024.85 2,980.70 3,018.05 3,007.84 4,929,970
Jul 25, 2024 2,962.00 3,000.95 2,954.15 2,984.80 2,974.70 6,259,938
Jul 24, 2024 2,970.00 3,019.00 2,952.80 2,991.40 2,981.28 5,956,681
Jul 23, 2024 3,002.00 3,011.50 2,926.00 2,975.80 2,965.73 9,026,022
Jul 22, 2024 3,074.50 3,075.00 2,998.55 3,001.35 2,991.20 9,837,188
Jul 19, 2024 3,172.00 3,179.95 3,105.60 3,110.30 3,099.78 6,570,195
Jul 18, 2024 3,152.00 3,187.80 3,115.65 3,173.35 3,162.62 6,149,187
Jul 16, 2024 3,187.00 3,200.00 3,138.25 3,152.50 3,141.84 4,693,419
Jul 15, 2024 3,208.90 3,211.70 3,171.00 3,194.45 3,183.64 2,664,844
Jul 12, 2024 3,169.00 3,210.30 3,149.00 3,193.45 3,182.65 6,462,392
Jul 11, 2024 3,175.00 3,208.50 3,141.00 3,161.30 3,150.61 5,970,473
Jul 10, 2024 3,190.00 3,195.00 3,126.30 3,168.45 3,157.73 3,567,289
Jul 9, 2024 3,195.20 3,201.00 3,161.00 3,180.55 3,169.79 3,480,001
Jul 8, 2024 3,178.00 3,217.60 3,165.05 3,201.80 3,190.97 4,750,403
Jul 5, 2024 3,107.65 3,197.00 3,096.00 3,177.25 3,166.50 6,134,855
Jul 4, 2024 3,114.00 3,135.00 3,101.60 3,108.05 3,097.54 3,418,588
Jul 3, 2024 3,132.65 3,150.00 3,085.55 3,104.85 3,094.35 4,524,810
Jul 2, 2024 3,139.00 3,147.00 3,114.00 3,130.35 3,119.76 3,874,623
Jul 1, 2024 3,125.05 3,158.80 3,111.35 3,120.30 3,109.75 3,862,153
Jun 28, 2024 3,062.05 3,162.00 3,062.05 3,130.80 3,120.21 14,478,668
Jun 27, 2024 3,027.50 3,075.00 3,012.00 3,061.10 3,050.75 14,191,515
Jun 26, 2024 2,892.10 3,037.95 2,890.25 3,028.05 3,017.81 11,007,441
Jun 25, 2024 2,886.00 2,911.85 2,882.00 2,908.30 2,898.46 3,522,693
Jun 24, 2024 2,891.05 2,899.00 2,875.00 2,882.95 2,873.20 4,439,193
Jun 21, 2024 2,947.25 2,949.40 2,881.15 2,908.40 2,898.56 15,585,180
Jun 20, 2024 2,918.00 2,965.70 2,900.20 2,947.40 2,937.43 8,056,888
Jun 19, 2024 2,975.00 2,975.00 2,912.00 2,917.30 2,907.43 4,362,937
Jun 18, 2024 2,974.70 2,974.80 2,942.70 2,962.05 2,952.03 3,598,383
Jun 14, 2024 2,940.00 2,959.35 2,914.45 2,955.10 2,945.10 4,078,999
Jun 13, 2024 2,944.00 2,944.50 2,920.20 2,930.50 2,920.59 4,590,580
Jun 12, 2024 2,915.00 2,952.00 2,910.35 2,926.65 2,916.75 5,040,871
Jun 11, 2024 2,938.00 2,947.35 2,909.35 2,913.35 2,903.50 5,887,451
Jun 10, 2024 2,939.90 2,986.70 2,936.15 2,942.80 2,932.85 4,625,880
Jun 7, 2024 2,857.00 2,944.00 2,853.00 2,939.90 2,929.96 9,279,348
Jun 6, 2024 2,870.00 2,887.40 2,842.70 2,863.20 2,853.52 8,927,861
Jun 5, 2024 2,844.00 2,862.30 2,768.20 2,841.50 2,831.89 8,732,445
Jun 4, 2024 2,996.10 2,996.10 2,718.60 2,794.55 2,785.10 18,354,549
Jun 3, 2024 2,966.00 3,029.00 2,918.00 3,020.65 3,010.43 10,763,971
May 31, 2024 2,862.60 2,884.50 2,844.50 2,860.80 2,851.12 15,534,916
May 30, 2024 2,871.00 2,880.80 2,840.20 2,849.70 2,840.06 6,603,429
May 29, 2024 2,893.00 2,916.00 2,876.90 2,881.55 2,871.80 3,691,778
May 28, 2024 2,936.00 2,957.00 2,905.50 2,912.40 2,902.55 3,910,081
May 27, 2024 2,960.45 2,969.80 2,923.10 2,932.50 2,922.58 3,314,505
May 24, 2024 2,967.25 2,977.00 2,952.20 2,960.50 2,950.49 3,547,388
May 23, 2024 2,917.10 2,984.45 2,910.00 2,972.10 2,962.05 7,304,130
May 22, 2024 2,872.55 2,937.55 2,872.55 2,921.30 2,911.42 5,140,802
May 21, 2024 2,851.20 2,883.65 2,851.20 2,872.25 2,862.53 5,588,064
May 17, 2024 2,846.10 2,874.40 2,826.50 2,871.40 2,861.69 5,458,238
May 16, 2024 2,837.10 2,855.00 2,796.05 2,850.70 2,841.06 7,355,887
May 15, 2024 2,841.00 2,859.95 2,826.05 2,832.55 2,822.97 2,523,267
May 14, 2024 2,801.95 2,854.15 2,800.05 2,840.15 2,830.54 3,594,150
May 13, 2024 2,799.80 2,813.95 2,768.00 2,805.40 2,795.91 4,228,310
May 10, 2024 2,793.50 2,820.00 2,776.15 2,814.85 2,805.33 5,252,548
May 9, 2024 2,826.00 2,847.50 2,780.00 2,788.25 2,778.82 5,504,806
May 8, 2024 2,795.00 2,865.90 2,795.00 2,837.10 2,827.50 4,719,501
May 7, 2024 2,831.95 2,841.50 2,784.00 2,802.95 2,793.47 7,258,736
May 6, 2024 2,871.00 2,880.00 2,836.00 2,839.05 2,829.45 3,697,104
May 3, 2024 2,942.00 2,949.90 2,832.30 2,868.00 2,858.30 8,613,479
May 2, 2024 2,944.00 2,954.65 2,928.25 2,933.10 2,923.18 7,256,323
Apr 30, 2024 2,936.00 2,966.15 2,925.75 2,934.00 2,924.08 5,737,131
Apr 29, 2024 2,900.00 2,935.80 2,900.00 2,930.05 2,920.14 3,623,987
Apr 26, 2024 2,927.90 2,930.00 2,900.00 2,905.10 2,895.27 4,706,924
Apr 25, 2024 2,885.00 2,935.95 2,883.00 2,919.95 2,910.07 7,971,963
Apr 24, 2024 2,927.00 2,937.10 2,899.00 2,900.35 2,890.54 5,231,388
Apr 23, 2024 2,958.00 2,987.00 2,911.10 2,918.65 2,908.78 7,302,777
Apr 22, 2024 2,944.90 2,965.65 2,935.60 2,959.70 2,949.69 5,175,181
Apr 19, 2024 2,913.55 2,948.00 2,886.05 2,940.25 2,930.30 7,870,889
Apr 18, 2024 2,927.00 2,972.00 2,918.70 2,928.65 2,918.74 9,502,846
Apr 16, 2024 2,906.70 2,942.35 2,901.85 2,931.50 2,921.58 4,683,092
Apr 15, 2024 2,922.00 2,964.25 2,892.65 2,929.65 2,919.74 6,451,031
Apr 12, 2024 2,951.75 2,972.95 2,926.15 2,934.30 2,924.37 7,775,506
Apr 10, 2024 2,932.70 2,974.00 2,932.70 2,959.15 2,949.14 4,569,165
Apr 9, 2024 2,978.00 2,979.60 2,925.00 2,927.30 2,917.40 3,535,707
Apr 8, 2024 2,925.95 2,981.95 2,922.00 2,971.95 2,961.90 4,178,559
Apr 5, 2024 2,921.75 2,941.60 2,912.00 2,920.20 2,910.32 3,721,149
Apr 4, 2024 2,959.50 2,959.50 2,900.00 2,925.85 2,915.95 7,245,136
Apr 3, 2024 2,964.15 2,968.90 2,937.80 2,943.20 2,933.24 3,504,146
Apr 2, 2024 2,968.00 2,988.00 2,950.00 2,973.90 2,963.84 4,455,083
Apr 1, 2024 2,984.95 2,987.95 2,965.00 2,969.55 2,959.51 2,506,940
Mar 28, 2024 2,985.75 3,011.90 2,957.30 2,971.70 2,961.65 10,927,182
Mar 27, 2024 2,896.00 3,000.00 2,894.00 2,985.70 2,975.60 8,163,322
Mar 26, 2024 2,890.00 2,904.80 2,878.00 2,883.15 2,873.40 5,707,953
Mar 22, 2024 2,899.95 2,920.00 2,894.70 2,910.05 2,900.21 9,763,804
Mar 21, 2024 2,905.05 2,915.80 2,889.35 2,901.95 2,892.13 6,503,468
Mar 20, 2024 2,855.90 2,890.00 2,848.05 2,887.50 2,877.73 4,244,403
Mar 19, 2024 2,857.50 2,875.20 2,834.50 2,850.50 2,840.86 4,137,882
Mar 18, 2024 2,840.00 2,883.45 2,833.05 2,878.95 2,869.21 4,584,696
Mar 15, 2024 2,851.90 2,866.45 2,825.80 2,836.45 2,826.86 9,611,909
Mar 14, 2024 2,879.40 2,897.05 2,851.00 2,862.95 2,853.27 9,285,551
Mar 13, 2024 2,959.55 2,966.20 2,855.55 2,864.35 2,854.66 6,761,067
Mar 12, 2024 2,933.20 2,976.00 2,930.05 2,950.85 2,940.87 4,716,339
Mar 11, 2024 2,978.00 2,978.00 2,927.00 2,933.20 2,923.28 5,638,565
Mar 7, 2024 3,005.95 3,006.20 2,951.10 2,957.85 2,947.85 4,157,863
Mar 6, 2024 2,986.90 3,018.00 2,957.00 3,006.00 2,995.83 3,902,838
Mar 5, 2024 3,011.55 3,014.80 2,972.10 3,000.40 2,990.25 3,553,834
Mar 4, 2024 2,980.95 3,024.90 2,974.45 3,014.80 3,004.60 5,012,210
Mar 1, 2024 2,927.00 3,000.00 2,925.00 2,984.25 2,974.16 6,066,463
Feb 29, 2024 2,930.00 2,957.95 2,909.05 2,921.60 2,911.72 11,814,488
Feb 28, 2024 2,966.00 2,982.55 2,900.35 2,911.25 2,901.40 4,323,975
Feb 27, 2024 2,966.05 2,999.90 2,956.10 2,971.30 2,961.25 5,413,022
Feb 26, 2024 2,987.10 2,989.05 2,965.00 2,974.65 2,964.59 3,756,553
Feb 23, 2024 2,979.00 2,995.10 2,966.70 2,987.25 2,977.15 7,219,292
Feb 22, 2024 2,936.30 2,969.90 2,916.00 2,963.50 2,953.48 9,246,864
Feb 21, 2024 2,948.00 2,977.05 2,915.10 2,935.40 2,925.47 6,360,146
Feb 20, 2024 2,950.05 2,951.00 2,923.60 2,942.05 2,932.10 3,558,748
Feb 19, 2024 2,924.10 2,959.00 2,907.05 2,948.00 2,938.03 3,364,914
Feb 16, 2024 2,952.95 2,954.00 2,917.10 2,921.15 2,911.27 4,883,749
Feb 15, 2024 2,966.70 2,969.45 2,933.05 2,941.20 2,931.25 5,003,391
Feb 14, 2024 2,915.00 2,967.30 2,915.00 2,962.75 2,952.73 3,558,944
Feb 13, 2024 2,911.00 2,958.00 2,908.00 2,930.20 2,920.29 3,857,797
Feb 12, 2024 2,921.50 2,922.00 2,884.70 2,904.70 2,894.87 3,337,215
Feb 9, 2024 2,908.00 2,943.95 2,901.90 2,921.50 2,911.62 6,278,399
Feb 8, 2024 2,900.00 2,918.95 2,855.05 2,900.25 2,890.44 7,347,317
Feb 7, 2024 2,871.85 2,899.00 2,858.50 2,884.30 2,874.54 4,648,284
Feb 6, 2024 2,883.70 2,883.70 2,839.65 2,855.60 2,845.94 4,523,992
Feb 5, 2024 2,921.50 2,941.00 2,863.05 2,878.05 2,868.31 4,407,216
Feb 2, 2024 2,866.35 2,949.80 2,866.35 2,915.40 2,905.54 9,826,294
Feb 1, 2024 2,870.00 2,886.70 2,836.10 2,853.30 2,843.65 6,674,681
Jan 31, 2024 2,808.00 2,868.50 2,805.00 2,853.25 2,843.60 7,565,113
Jan 30, 2024 2,919.90 2,919.95 2,808.85 2,815.25 2,805.73 7,046,989
Jan 29, 2024 2,729.00 2,905.00 2,720.35 2,896.10 2,886.30 11,946,719
Jan 25, 2024 2,685.90 2,728.30 2,670.40 2,706.15 2,697.00 5,904,436
Jan 24, 2024 2,670.45 2,699.00 2,647.85 2,687.75 2,678.66 10,959,564
Jan 23, 2024 2,743.50 2,743.50 2,645.10 2,657.15 2,648.16 10,027,710
Jan 19, 2024 2,752.00 2,752.00 2,718.00 2,734.90 2,725.65 5,211,352
Jan 18, 2024 2,702.80 2,742.00 2,702.50 2,735.90 2,726.65 5,139,719
Jan 17, 2024 2,719.00 2,772.55 2,710.05 2,723.15 2,713.94 6,098,691
Jan 16, 2024 2,779.95 2,792.60 2,741.00 2,749.25 2,739.95 4,534,512
Jan 15, 2024 2,750.00 2,792.90 2,732.00 2,788.25 2,778.82 4,305,297
Jan 12, 2024 2,719.80 2,746.65 2,691.50 2,741.45 2,732.18 7,506,082
Jan 11, 2024 2,659.00 2,725.00 2,657.00 2,719.80 2,710.60 11,862,926
Jan 10, 2024 2,577.00 2,659.00 2,575.05 2,650.10 2,641.14 5,551,370
Jan 9, 2024 2,600.00 2,606.80 2,577.20 2,580.50 2,571.77 2,701,537
Jan 8, 2024 2,610.00 2,631.95 2,568.95 2,587.35 2,578.60 3,867,326
Jan 5, 2024 2,602.90 2,619.85 2,598.00 2,607.70 2,598.88 4,043,203
Jan 4, 2024 2,588.00 2,609.85 2,579.10 2,596.65 2,587.87 4,806,389
Jan 3, 2024 2,610.00 2,634.00 2,577.20 2,583.30 2,574.56 4,518,768
Jan 2, 2024 2,585.00 2,615.00 2,573.00 2,611.70 2,602.87 3,724,400
Jan 1, 2024 2,580.55 2,606.85 2,573.15 2,590.25 2,581.49 2,015,270
Dec 29, 2023 2,611.10 2,614.00 2,579.30 2,584.95 2,576.21 5,432,292
Dec 28, 2023 2,589.80 2,612.00 2,586.85 2,605.55 2,596.74 6,151,318
Dec 27, 2023 2,582.00 2,599.90 2,573.10 2,586.85 2,578.10 4,602,078
Dec 26, 2023 2,568.00 2,591.95 2,562.70 2,578.05 2,569.33 3,732,832
Dec 22, 2023 2,559.60 2,580.90 2,547.65 2,565.05 2,556.37 8,270,892
Dec 21, 2023 2,527.00 2,573.50 2,518.25 2,562.55 2,553.88 6,882,727
Dec 20, 2023 2,571.05 2,598.85 2,520.00 2,527.15 2,518.60 8,868,361
Dec 19, 2023 2,555.00 2,573.90 2,525.20 2,558.10 2,549.45 8,410,302
Dec 18, 2023 2,495.60 2,534.90 2,490.95 2,521.00 2,512.47 7,082,594
Dec 15, 2023 2,478.00 2,500.00 2,470.05 2,495.60 2,487.16 7,966,076
Dec 14, 2023 2,454.00 2,474.95 2,442.65 2,464.15 2,455.81 8,486,177
Dec 13, 2023 2,422.00 2,438.35 2,406.30 2,433.95 2,425.72 5,015,591
Dec 12, 2023 2,460.00 2,464.95 2,420.15 2,424.05 2,415.85 4,598,562
Dec 11, 2023 2,456.00 2,467.60 2,452.40 2,459.35 2,451.03 3,533,069
Dec 8, 2023 2,463.85 2,476.70 2,445.00 2,455.75 2,447.44 5,102,447
Dec 7, 2023 2,460.00 2,460.95 2,442.00 2,457.05 2,448.74 4,071,048
Dec 6, 2023 2,447.10 2,472.95 2,435.00 2,461.10 2,452.78 8,211,221
Dec 5, 2023 2,439.00 2,440.85 2,421.65 2,437.75 2,429.50 6,346,812
Dec 4, 2023 2,450.00 2,450.00 2,398.60 2,420.20 2,412.01 7,795,495
Dec 1, 2023 2,378.00 2,396.40 2,377.60 2,394.30 2,386.20 7,171,421
Nov 30, 2023 2,394.70 2,400.70 2,369.90 2,377.45 2,369.41 14,219,992
Nov 29, 2023 2,408.00 2,411.95 2,398.05 2,400.70 2,392.58 6,265,653
Nov 28, 2023 2,393.90 2,399.70 2,375.25 2,394.40 2,386.30 6,896,087
Nov 24, 2023 2,391.60 2,402.60 2,391.05 2,393.90 2,385.80 3,374,743
Nov 23, 2023 2,388.20 2,400.00 2,388.20 2,395.50 2,387.40 4,265,771
Nov 22, 2023 2,375.00 2,394.45 2,372.20 2,388.20 2,380.12 4,267,407
Nov 21, 2023 2,366.00 2,388.00 2,360.20 2,378.90 2,370.85 4,107,225
Nov 20, 2023 2,348.55 2,358.40 2,336.40 2,349.35 2,341.40 2,245,093
Nov 17, 2023 2,352.90 2,373.25 2,352.05 2,355.55 2,347.58 3,879,317
Nov 16, 2023 2,351.10 2,374.15 2,346.95 2,360.70 2,352.71 6,567,455
Nov 15, 2023 2,340.00 2,361.95 2,327.00 2,356.45 2,348.48 6,110,324
Nov 13, 2023 2,322.90 2,324.60 2,311.70 2,314.60 2,306.77 1,927,405
Nov 10, 2023 2,305.55 2,316.35 2,298.05 2,314.90 2,307.07 3,867,477
Nov 9, 2023 2,335.85 2,335.90 2,304.20 2,310.55 2,302.73 7,256,805
Nov 8, 2023 2,332.00 2,341.00 2,321.75 2,335.90 2,328.00 3,942,247
Nov 7, 2023 2,334.05 2,339.10 2,319.55 2,323.80 2,315.94 3,480,102
Nov 6, 2023 2,332.30 2,340.00 2,325.60 2,339.00 2,331.09 5,323,652
Nov 3, 2023 2,327.20 2,334.95 2,315.75 2,319.70 2,311.85 4,425,078
Nov 2, 2023 2,313.95 2,324.30 2,307.95 2,320.20 2,312.35 5,281,052
Nov 1, 2023 2,289.15 2,317.50 2,275.20 2,297.40 2,289.63 5,154,595
Oct 31, 2023 2,328.00 2,328.00 2,282.90 2,287.90 2,280.16 6,404,219
Oct 30, 2023 2,274.00 2,325.00 2,269.95 2,312.50 2,304.68 8,406,652
Oct 27, 2023 2,240.00 2,273.50 2,235.95 2,265.80 2,258.14 5,885,542
Oct 26, 2023 2,251.00 2,258.00 2,220.30 2,226.50 2,218.97 7,611,267
Oct 25, 2023 2,250.05 2,281.20 2,243.00 2,257.95 2,250.31 5,810,344
Oct 23, 2023 2,290.00 2,306.25 2,255.25 2,263.20 2,255.54 3,926,981
Oct 20, 2023 2,300.00 2,314.70 2,296.30 2,299.10 2,291.32 4,456,656
Oct 19, 2023 2,312.00 2,321.80 2,301.00 2,306.15 2,298.35 6,016,278
Oct 18, 2023 2,355.25 2,367.00 2,321.00 2,324.00 2,316.14 4,459,160
Oct 17, 2023 2,356.00 2,359.70 2,341.30 2,355.25 2,347.28 3,964,090
Oct 16, 2023 2,345.00 2,354.55 2,336.00 2,344.05 2,336.12 2,964,518
Oct 13, 2023 2,340.00 2,357.50 2,329.15 2,349.30 2,341.35 5,075,158
Oct 12, 2023 2,343.85 2,359.35 2,338.15 2,349.40 2,341.45 6,277,225
Oct 11, 2023 2,314.45 2,349.70 2,313.00 2,345.05 2,337.12 4,907,059
Oct 10, 2023 2,306.55 2,317.90 2,303.75 2,308.40 2,300.59 5,118,016
Oct 9, 2023 2,308.10 2,311.95 2,295.00 2,298.25 2,290.48 3,788,439
Oct 6, 2023 2,317.05 2,324.80 2,312.05 2,318.00 2,310.16 2,715,513
Oct 5, 2023 2,319.25 2,329.40 2,309.00 2,314.10 2,306.27 5,476,841
Oct 4, 2023 2,309.00 2,319.00 2,295.10 2,314.15 2,306.32 5,143,193
Oct 3, 2023 2,329.95 2,335.60 2,316.00 2,318.15 2,310.31 4,429,528
Sep 29, 2023 2,341.80 2,369.10 2,334.10 2,345.00 2,337.07 6,171,007
Sep 28, 2023 2,383.00 2,383.00 2,325.00 2,334.10 2,326.21 7,259,173
Sep 27, 2023 2,343.50 2,371.80 2,338.50 2,368.90 2,360.89 5,861,389
Sep 26, 2023 2,338.55 2,350.20 2,335.60 2,342.50 2,334.58 5,043,891
Sep 25, 2023 2,350.40 2,360.70 2,335.10 2,340.45 2,332.53 7,127,442
Sep 22, 2023 2,376.00 2,382.45 2,350.00 2,354.95 2,346.98 9,588,393
Sep 21, 2023 2,374.95 2,390.10 2,360.00 2,364.80 2,356.80 6,113,091
Sep 20, 2023 2,423.05 2,427.60 2,355.00 2,382.15 2,374.09 28,540,942
Sep 18, 2023 2,440.05 2,451.00 2,432.05 2,436.45 2,428.21 3,758,150

Related Tickers

IOC.NS Indian Oil Corporation Limited
168.45
-1.21%
 
BPCL.NS Bharat Petroleum Corporation Limited
336.10
-0.68%
 
HINDPETRO.NS Hindustan Petroleum Corporation Limited
407.45
-0.31%
 
CASTROLIND.NS Castrol India Limited
252.10
-1.00%
 
PETRONET.NS Petronet LNG Limited
332.50
-0.49%
 
MRPL.NS Mangalore Refinery and Petrochemicals Limited
190.43
+1.89%
 
IOC.BO Indian Oil Corporation Limited
168.45
-1.23%
 
CHENNPETRO.NS Chennai Petroleum Corporation Limited
877.25
-0.01%
 
AEGISLOG.NS AEGIS LOGISTICS LIMITED
771.25
-1.98%
 
CHENNPETRO.BO Chennai Petroleum Corporation Limited
877.80
+0.17%