Reliance Industries Limited (RIGD.IL)

Compare

57.40

+0.80

+(1.41%)

As of 12:38:46 PM GMT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	57.10	57.40	56.90	57.40	57.40	20,166
Mar 11, 2025	56.40	57.46	56.40	56.60	56.60	292,224
Mar 10, 2025	56.50	56.60	56.00	56.40	56.40	118,165
Mar 7, 2025	57.00	57.30	56.90	56.90	56.90	177,559
Mar 6, 2025	54.70	55.50	54.70	55.30	55.30	61,590
Mar 5, 2025	53.80	54.00	53.50	53.90	53.90	272,835
Mar 4, 2025	53.00	53.20	52.00	52.30	52.30	306,366
Mar 3, 2025	53.30	54.00	53.00	53.90	53.90	79,773
Feb 28, 2025	55.00	55.20	54.30	54.60	54.60	80,226
Feb 27, 2025	55.10	55.30	55.00	55.10	55.10	30,544
Feb 26, 2025	55.10	55.40	55.00	55.10	55.10	74,332
Feb 25, 2025	55.40	55.50	54.80	55.10	55.10	147,960
Feb 24, 2025	56.00	56.10	55.60	55.80	55.80	44,702
Feb 21, 2025	56.40	56.60	56.20	56.30	56.30	42,382
Feb 20, 2025	56.70	56.80	56.30	56.30	56.30	97,795
Feb 19, 2025	56.30	56.60	56.10	56.30	56.30	127,646
Feb 18, 2025	56.20	56.40	55.80	56.10	56.10	216,067
Feb 17, 2025	56.40	56.50	56.00	56.10	56.10	68,951
Feb 14, 2025	55.50	56.10	55.50	56.00	56.00	44,374
Feb 13, 2025	56.30	56.30	55.60	56.20	56.20	138,288
Feb 12, 2025	56.10	56.20	55.70	55.70	55.70	88,023
Feb 11, 2025	56.80	57.20	56.70	57.10	57.10	56,947
Feb 10, 2025	57.10	57.30	56.90	57.20	57.20	290,284
Feb 7, 2025	58.30	58.50	57.60	57.70	57.70	124,022
Feb 6, 2025	58.50	58.90	58.30	58.90	58.90	77,438
Feb 5, 2025	58.90	59.00	58.40	58.60	58.60	61,924
Feb 4, 2025	58.50	59.30	58.50	59.30	59.30	91,451
Feb 3, 2025	57.50	57.60	57.00	57.50	57.50	106,598
Jan 31, 2025	58.30	58.90	58.00	58.70	58.70	147,541
Jan 30, 2025	57.80	57.90	57.40	57.80	57.80	54,461
Jan 29, 2025	57.30	57.48	56.60	56.90	56.90	85,511
Jan 28, 2025	57.30	57.60	56.80	57.00	57.00	160,913
Jan 27, 2025	56.80	57.60	56.70	57.20	57.20	239,296
Jan 24, 2025	57.90	58.20	57.60	58.10	58.10	124,330
Jan 23, 2025	58.30	58.72	58.10	58.60	58.60	105,548
Jan 22, 2025	58.70	59.20	58.40	58.90	58.90	55,044
Jan 21, 2025	59.30	59.50	58.40	59.00	59.00	149,122
Jan 20, 2025	59.90	60.90	59.70	60.60	60.60	124,331
Jan 17, 2025	59.40	60.10	59.40	59.80	59.80	115,517
Jan 16, 2025	57.90	59.50	57.90	59.30	59.30	87,086
Jan 15, 2025	57.40	58.00	57.40	58.00	58.00	97,469
Jan 14, 2025	56.60	57.20	56.50	57.00	57.00	99,812
Jan 13, 2025	57.10	57.30	56.90	57.20	57.20	43,971
Jan 10, 2025	58.10	58.10	57.10	57.20	57.20	94,475
Jan 9, 2025	58.20	58.40	57.90	58.30	58.30	31,815
Jan 8, 2025	58.70	58.90	58.40	58.50	58.50	83,843
Jan 7, 2025	57.80	58.00	57.50	57.70	57.70	75,306
Jan 6, 2025	57.30	57.30	56.20	57.00	57.00	90,241
Jan 3, 2025	58.50	64.90	57.90	58.10	58.10	68,044
Jan 2, 2025	57.50	64.90	57.50	57.60	57.60	69,693
Dec 31, 2024	56.60	56.90	56.60	56.80	56.80	27,970
Dec 30, 2024	56.70	64.90	56.40	56.70	56.70	135,255
Dec 27, 2024	57.00	64.90	56.20	56.90	56.90	55,275
Dec 24, 2024	57.30	64.90	56.10	57.30	57.30	13,762
Dec 23, 2024	56.90	64.90	56.70	57.00	57.00	48,660
Dec 20, 2024	56.90	57.00	56.00	57.00	57.00	209,601
Dec 19, 2024	57.50	65.00	53.90	56.90	56.90	187,124
Dec 18, 2024	58.40	58.80	58.30	58.50	58.50	64,218
Dec 17, 2024	58.20	65.00	57.90	57.90	57.90	170,921
Dec 16, 2024	59.30	64.90	59.00	59.20	59.20	115,128
Dec 13, 2024	59.50	64.90	59.20	59.30	59.30	52,649
Dec 12, 2024	59.30	59.40	58.70	59.20	59.20	345,773
Dec 11, 2024	60.20	60.30	59.90	60.00	60.00	59,696
Dec 10, 2024	60.30	60.40	54.00	60.40	60.40	110,574
Dec 9, 2024	61.30	61.30	60.80	61.10	61.10	89,889
Dec 6, 2024	61.50	61.80	61.40	61.60	61.60	41,143
Dec 5, 2024	61.60	62.50	55.50	61.90	61.90	79,488
Dec 4, 2024	61.10	61.60	61.10	61.60	61.60	148,049
Dec 3, 2024	61.80	64.90	61.30	61.30	61.30	378,664
Dec 2, 2024	60.70	61.30	54.00	61.00	61.00	186,282
Nov 29, 2024	61.00	83.80	60.30	60.30	60.30	259,618
Nov 28, 2024	60.10	64.90	59.70	60.20	60.20	73,538
Nov 27, 2024	60.90	61.20	53.90	60.40	60.40	84,285
Nov 26, 2024	60.50	61.00	60.40	60.60	60.60	144,877
Nov 25, 2024	60.60	83.90	55.30	60.50	60.50	176,338
Nov 22, 2024	58.60	59.70	58.10	59.60	59.60	110,041
Nov 21, 2024	57.20	59.20	54.10	57.50	57.50	134,712
Nov 20, 2024	59.20	59.40	58.60	58.80	58.80	94,074
Nov 19, 2024	59.60	59.90	57.90	59.00	59.00	105,591
Nov 18, 2024	59.20	59.50	54.00	59.20	59.20	418,941
Nov 15, 2024	59.70	60.20	59.40	59.40	59.40	66,633
Nov 14, 2024	60.00	83.90	53.90	59.80	59.80	58,406
Nov 13, 2024	59.10	59.40	53.90	59.30	59.30	136,077
Nov 12, 2024	60.00	83.90	59.60	59.80	59.80	81,713
Nov 11, 2024	60.40	60.40	54.00	59.60	59.60	123,274
Nov 8, 2024	60.40	60.70	60.06	60.10	60.10	167,727
Nov 7, 2024	61.60	62.10	61.00	61.30	61.30	126,390
Nov 6, 2024	61.80	62.60	61.80	62.20	62.20	70,395
Nov 5, 2024	61.10	61.80	60.00	61.60	61.60	152,315
Nov 4, 2024	61.20	61.60	60.10	61.30	61.30	122,300
Nov 1, 2024	61.40	83.80	55.10	63.00	63.00	86,170
Oct 31, 2024	62.90	83.90	57.90	62.60	62.60	112,154
Oct 30, 2024	63.20	63.60	58.00	62.70	62.70	171,882
Oct 29, 2024	62.80	63.20	57.90	62.90	62.90	305,126
Oct 28, 2024	62.90	83.80	62.00	63.10	63.10	207,015
Oct 25, 2024	62.80	83.80	62.20	62.80	62.80	127,479
Oct 24, 2024	63.10	63.90	62.20	63.60	63.60	58,928
Oct 23, 2024	63.90	83.80	58.00	63.40	63.40	186,024
Oct 22, 2024	64.20	83.80	60.00	63.20	63.20	151,497
Oct 21, 2024	64.90	83.80	64.40	64.40	64.40	138,657
Oct 18, 2024	64.60	83.90	63.50	64.40	64.40	105,523
Oct 17, 2024	64.50	64.60	64.00	64.30	64.30	100,734
Oct 16, 2024	63.80	64.70	63.50	64.70	64.70	159,193
Oct 15, 2024	63.80	79.90	63.20	63.50	63.50	200,626
Oct 14, 2024	65.10	83.80	64.40	64.60	64.60	163,038
Oct 11, 2024	65.30	65.40	64.81	65.10	65.10	176,306
Oct 10, 2024	65.40	83.80	60.10	64.90	64.90	155,877
Oct 9, 2024	65.60	65.90	60.10	65.40	65.40	62,719
Oct 8, 2024	65.70	66.60	64.60	66.50	66.50	105,057
Oct 7, 2024	65.20	83.80	64.70	64.90	64.90	97,556
Oct 4, 2024	66.80	67.10	65.70	66.10	66.10	155,404
Oct 3, 2024	67.90	68.10	66.00	66.40	66.40	129,625
Oct 2, 2024	69.00	83.80	68.70	69.10	69.10	188,826
Oct 1, 2024	69.90	83.80	62.10	69.10	69.10	72,189
Sep 30, 2024	70.80	71.10	69.30	69.60	69.60	175,695
Sep 27, 2024	71.30	73.10	71.30	72.40	72.40	74,835
Sep 26, 2024	71.50	72.10	71.30	71.60	71.60	57,840
Sep 25, 2024	71.00	71.60	70.90	71.40	71.40	64,221
Sep 24, 2024	71.30	71.50	51.50	71.10	71.10	64,125
Sep 23, 2024	71.40	71.60	71.20	71.40	71.40	39,479
Sep 20, 2024	71.10	71.30	70.50	70.90	70.90	152,807
Sep 19, 2024	69.90	70.50	69.90	70.50	70.50	59,595
Sep 18, 2024	70.40	70.40	69.70	69.70	69.70	60,510
Sep 17, 2024	70.30	70.50	69.50	70.20	70.20	38,900
Sep 16, 2024	70.00	70.80	69.70	70.20	70.20	159,212
Sep 13, 2024	70.60	70.90	70.06	70.60	70.60	64,071
Sep 12, 2024	69.20	70.60	69.00	70.30	70.30	60,128
Sep 11, 2024	69.80	69.90	68.90	69.10	69.10	50,949
Sep 10, 2024	69.70	70.10	69.30	69.70	69.70	174,698
Sep 9, 2024	69.40	70.00	69.25	69.60	69.60	171,393
Sep 6, 2024	70.10	70.50	69.30	69.60	69.60	141,558
Sep 5, 2024	72.10	72.20	71.00	71.00	71.00	86,542
Sep 4, 2024	72.00	72.80	62.10	72.80	72.80	146,509
Sep 3, 2024	72.10	72.40	71.80	71.90	71.90	98,050
Sep 2, 2024	72.50	72.70	72.00	72.50	72.50	141,558
Aug 30, 2024	73.30	73.60	70.60	70.60	70.60	1,896,306
Aug 29, 2024	72.00	74.70	72.00	74.30	74.30	492,679
Aug 28, 2024	72.20	72.30	71.60	72.20	72.20	226,276
Aug 27, 2024	71.60	72.70	71.50	72.30	72.30	393,303
Aug 23, 2024	71.40	71.70	71.20	71.60	71.60	33,386
Aug 22, 2024	71.00	71.40	71.00	71.40	71.40	17,783
Aug 21, 2024	71.20	71.40	71.10	71.40	71.40	77,060
Aug 20, 2024	71.30	71.50	70.70	70.90	70.90	77,547
Aug 19, 2024	0.24 Dividend
Aug 19, 2024	70.90	71.10	70.50	70.90	70.90	121,401
Aug 16, 2024	69.90	70.30	69.70	70.00	69.76	30,653
Aug 15, 2024	70.00	70.00	69.40	69.80	69.56	47,001
Aug 14, 2024	69.60	69.90	69.20	69.60	69.36	68,036
Aug 13, 2024	69.90	69.90	69.20	69.50	69.26	53,306
Aug 12, 2024	69.80	70.30	62.10	69.50	69.26	34,583
Aug 9, 2024	69.90	70.20	69.70	70.00	69.76	59,000
Aug 8, 2024	69.20	69.40	68.70	69.10	68.86	141,742
Aug 7, 2024	69.60	69.90	69.40	69.60	69.36	81,504
Aug 6, 2024	70.00	70.10	69.00	69.20	68.96	166,231
Aug 5, 2024	69.20	69.30	67.90	68.90	68.67	92,002
Aug 2, 2024	72.00	72.00	70.90	70.90	70.66	99,043
Aug 1, 2024	72.10	72.70	67.10	72.30	72.05	39,909
Jul 31, 2024	72.20	72.30	71.70	72.10	71.85	33,635
Jul 30, 2024	72.50	72.70	72.00	72.30	72.05	79,104
Jul 29, 2024	72.30	72.70	71.00	72.00	71.76	104,757
Jul 26, 2024	71.70	72.18	71.20	71.80	71.56	176,362
Jul 25, 2024	71.20	71.68	71.00	71.00	70.76	91,346
Jul 24, 2024	71.40	71.80	71.00	71.10	70.86	38,810
Jul 23, 2024	70.20	71.50	69.90	71.00	70.76	100,879
Jul 22, 2024	72.10	72.20	71.70	71.90	71.66	96,334
Jul 19, 2024	75.10	75.20	72.60	72.90	72.65	90,185
Jul 18, 2024	75.50	76.50	75.40	76.20	75.94	81,412
Jul 17, 2024	75.80	76.00	75.70	75.90	75.64	40,435
Jul 16, 2024	75.80	76.10	75.30	76.00	75.74	81,644
Jul 15, 2024	76.40	76.50	76.00	76.00	75.74	26,283
Jul 12, 2024	75.90	76.60	75.60	76.50	76.24	42,051
Jul 11, 2024	76.00	76.70	75.50	75.90	75.64	59,810
Jul 10, 2024	75.20	76.10	75.10	76.10	75.84	206,075
Jul 9, 2024	76.00	76.50	75.50	76.20	75.94	111,251
Jul 8, 2024	76.70	76.90	76.40	76.80	76.54	58,153
Jul 5, 2024	74.90	76.50	74.90	76.30	76.04	114,766
Jul 4, 2024	74.60	74.70	74.10	74.30	74.05	110,015
Jul 3, 2024	73.80	74.80	73.60	74.40	74.15	145,865
Jul 2, 2024	74.50	74.70	74.10	74.50	74.25	97,793
Jul 1, 2024	74.70	74.70	74.20	74.20	73.95	24,482
Jun 28, 2024	74.50	75.42	74.20	74.60	74.35	270,605
Jun 27, 2024	72.80	73.70	72.50	73.50	73.25	199,008
Jun 26, 2024	71.00	72.40	70.90	72.00	71.76	176,439
Jun 25, 2024	69.10	69.40	62.40	69.40	69.16	147,657
Jun 24, 2024	69.00	69.30	68.70	69.10	68.86	85,173
Jun 21, 2024	70.00	70.00	69.10	69.10	68.86	163,878
Jun 20, 2024	70.80	71.00	70.17	70.60	70.36	71,445
Jun 19, 2024	70.30	70.60	69.60	69.90	69.66	39,409
Jun 18, 2024	70.60	71.10	70.50	70.90	70.66	33,201
Jun 17, 2024	70.50	70.90	70.50	70.80	70.56	27,357
Jun 14, 2024	70.10	70.70	70.10	70.30	70.06	42,720
Jun 13, 2024	70.10	70.20	69.70	69.90	69.66	36,117
Jun 12, 2024	70.00	70.60	70.00	70.10	69.86	40,941
Jun 11, 2024	70.00	70.30	65.00	69.40	69.16	68,740
Jun 10, 2024	70.50	70.90	70.30	70.40	70.16	106,075
Jun 7, 2024	69.80	70.60	69.60	69.70	69.46	159,225
Jun 6, 2024	68.50	68.90	68.30	68.70	68.47	42,440
Jun 5, 2024	68.50	68.50	67.60	68.10	67.87	262,019
Jun 4, 2024	67.00	68.60	66.20	67.60	67.37	338,221
Jun 3, 2024	71.50	73.90	71.50	73.70	73.45	221,762
May 31, 2024	68.40	69.90	68.00	69.50	69.26	272,806
May 30, 2024	68.20	69.20	68.20	69.00	68.77	88,614
May 29, 2024	69.10	69.40	68.90	69.10	68.86	79,500
May 28, 2024	70.50	70.60	69.90	70.00	69.76	71,926
May 24, 2024	71.10	71.40	70.90	71.20	70.96	40,686
May 23, 2024	70.40	71.70	53.60	71.00	70.76	85,510
May 22, 2024	70.60	70.60	69.90	70.10	69.86	108,068
May 21, 2024	68.80	69.20	68.70	69.10	68.86	68,651
May 20, 2024	68.90	69.20	68.80	69.10	68.86	30,206
May 17, 2024	68.80	68.90	68.50	68.50	68.27	118,768
May 16, 2024	67.80	69.40	67.30	68.20	67.97	183,109
May 15, 2024	68.30	68.60	67.80	68.00	67.77	117,262
May 14, 2024	67.80	68.60	67.80	68.30	68.07	95,286
May 13, 2024	67.10	67.70	66.90	67.40	67.17	60,685
May 10, 2024	66.90	67.70	66.90	67.20	66.97	59,772
May 9, 2024	67.50	67.70	67.10	67.10	66.87	111,442
May 8, 2024	68.40	69.00	68.20	68.30	68.07	87,462
May 7, 2024	67.80	67.90	67.30	67.90	67.67	169,336
May 3, 2024	69.60	69.60	68.40	69.50	69.26	114,098
May 2, 2024	71.00	71.10	70.60	70.70	70.46	51,836
May 1, 2024	70.70	70.70	70.30	70.60	70.36	18,119
Apr 30, 2024	71.20	71.20	70.50	70.70	70.46	102,865
Apr 29, 2024	70.60	70.70	70.30	70.40	70.16	31,754
Apr 26, 2024	70.60	70.60	70.00	70.30	70.06	41,526
Apr 25, 2024	70.30	70.90	69.90	70.10	69.86	58,336
Apr 24, 2024	70.60	70.70	69.28	69.90	69.66	131,105
Apr 23, 2024	71.10	71.20	70.30	70.50	70.26	92,834
Apr 22, 2024	71.10	72.20	71.00	72.10	71.85	95,807
Apr 19, 2024	70.90	70.90	70.90	70.90	70.66	-
Apr 18, 2024	71.10	71.30	70.20	70.90	70.66	96,425
Apr 17, 2024	70.50	70.80	70.30	70.30	70.06	35,489
Apr 16, 2024	70.40	71.20	69.90	71.00	70.76	99,505
Apr 15, 2024	71.30	71.50	70.60	70.70	70.46	92,337
Apr 12, 2024	71.20	71.30	70.40	70.40	70.16	230,618
Apr 11, 2024	70.90	71.10	70.70	70.90	70.66	134,993
Apr 10, 2024	71.20	71.50	70.50	70.60	70.36	50,135
Apr 9, 2024	71.00	71.20	70.50	70.70	70.46	124,464
Apr 8, 2024	71.30	71.90	71.30	71.80	71.56	161,544
Apr 5, 2024	70.50	70.70	70.00	70.20	69.96	146,081
Apr 4, 2024	70.20	71.10	69.90	71.00	70.76	58,565
Apr 3, 2024	71.30	71.30	70.70	71.00	70.76	26,120
Apr 2, 2024	71.20	72.00	71.10	71.50	71.26	106,828
Mar 28, 2024	71.80	72.20	71.30	71.40	71.16	59,967
Mar 27, 2024	71.60	72.20	71.60	71.90	71.66	172,973
Mar 26, 2024	69.50	69.80	69.20	69.20	68.96	80,744
Mar 25, 2024	69.60	70.00	69.40	69.70	69.46	76,509
Mar 22, 2024	69.70	70.30	69.60	69.80	69.56	215,435
Mar 21, 2024	70.00	70.20	69.70	69.70	69.46	260,838
Mar 20, 2024	69.40	69.70	69.00	69.70	69.46	116,032
Mar 19, 2024	68.90	69.00	68.16	68.90	68.67	203,666
Mar 18, 2024	69.30	69.60	68.90	69.30	69.06	77,884
Mar 15, 2024	68.80	69.40	68.18	68.40	68.17	284,500
Mar 14, 2024	69.50	69.80	69.10	69.50	69.26	78,773
Mar 13, 2024	70.70	70.80	69.20	69.40	69.16	80,903
Mar 12, 2024	72.00	72.10	71.50	72.10	71.85	95,596

JHJ.F ENEOS Holdings, Inc.

4.8000

+0.42%

JXHLY ENEOS Holdings, Inc.

10.23

0.00%

5020.T ENEOS Holdings, Inc.

795.20

+1.90%

DCC.L DCC plc

5,273.00

+0.25%

ALD.AX Ampol Limited

23.97

-0.62%

DINO HF Sinclair Corporation

31.24

-1.08%

PSX Phillips 66

123.55

-2.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Reliance Industries Limited (RIGD.IL)

Related Tickers