Reliance Industries Ltd

RELIq
🏛️ uk →
61.30
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 64.30 64.35 63.75 63.95 0.0M
2021-12-30 64.28 64.28 63.20 63.85 0.1M
2021-12-29 64.00 64.60 64.00 64.00 0.2M
2021-12-24 62.85 63.80 62.85 63.35 0.0M
2021-12-23 63.00 63.45 62.90 63.35 0.1M
2021-12-22 62.05 62.90 62.05 62.75 0.1M
2021-12-21 60.64 62.00 60.64 61.60 0.1M
2021-12-20 59.80 60.30 59.39 60.00 0.5M
2021-12-17 62.30 62.30 61.05 61.55 0.2M
2021-12-16 63.32 64.05 63.25 63.90 0.1M
2021-12-15 62.70 63.60 62.30 62.45 0.1M
2021-12-14 63.25 63.55 62.60 62.65 0.1M
2021-12-13 64.55 64.55 62.95 63.15 0.2M
2021-12-10 64.80 66.05 64.70 65.65 0.1M
2021-12-09 65.80 65.95 65.20 65.40 0.2M
2021-12-08 64.45 65.40 64.30 65.15 0.3M
2021-12-07 63.45 65.00 63.30 64.65 0.3M
2021-12-06 63.50 63.65 62.65 63.05 0.1M
2021-12-03 64.65 64.95 63.50 63.80 0.1M
2021-12-02 66.20 66.25 65.10 66.25 0.1M
2021-12-01 65.45 66.20 65.20 65.85 0.2M
2021-11-30 64.55 65.05 63.65 63.90 0.5M
2021-11-29 66.25 66.25 64.35 64.55 0.1M
2021-11-26 64.70 65.05 63.10 63.30 0.3M
2021-11-25 66.70 66.95 66.05 66.20 0.2M
2021-11-24 63.70 63.85 62.80 63.00 0.1M
2021-11-23 63.80 64.60 63.70 63.85 0.2M
2021-11-22 63.75 64.00 62.50 62.55 0.3M
2021-11-19 67.25 67.25 65.95 66.35 0.1M
2021-11-18 67.05 67.50 66.27 66.90 0.2M
2021-11-17 66.90 66.95 66.05 66.55 0.1M
2021-11-16 69.10 69.25 66.80 67.30 0.2M
2021-11-15 69.50 70.00 69.35 69.70 0.1M
2021-11-12 69.85 70.10 69.75 70.00 0.1M
2021-11-11 69.35 69.50 68.85 69.10 0.1M
2021-11-10 69.10 69.30 68.90 69.20 0.1M
2021-11-09 68.50 68.90 68.05 68.55 0.1M
2021-11-08 67.07 68.80 67.07 68.45 0.3M
2021-11-05 67.20 68.70 67.20 68.60 0.2M
2021-11-04 67.15 67.55 66.95 67.25 0.1M
2021-11-03 67.35 67.35 66.60 67.00 0.2M
2021-11-02 67.40 68.00 67.30 67.80 0.1M
2021-11-01 67.75 68.70 67.70 68.35 0.1M
2021-10-29 68.95 68.95 67.35 68.00 0.3M
2021-10-28 70.15 70.45 69.75 70.00 0.3M
2021-10-27 71.10 71.50 70.40 70.80 0.3M
2021-10-26 70.05 71.90 70.05 71.40 0.2M
2021-10-25 70.10 70.35 69.45 70.10 0.3M
2021-10-22 70.60 72.90 67.60 71.90 0.3M
2021-10-21 70.50 70.90 69.43 70.00 0.3M
2021-10-20 72.50 72.90 72.35 72.35 0.3M
2021-10-19 73.05 73.30 72.65 73.15 0.2M
2021-10-18 72.30 73.20 71.80 72.25 0.2M
2021-10-15 72.95 73.20 72.25 72.60 0.1M
2021-10-14 71.80 73.45 71.60 73.05 0.3M
2021-10-13 71.30 72.50 71.20 72.05 0.2M
2021-10-12 70.50 70.80 70.20 70.60 0.1M
2021-10-11 71.55 71.70 70.20 70.50 0.1M
2021-10-08 69.90 71.80 69.85 71.15 0.2M
2021-10-07 69.15 69.80 68.85 69.55 0.2M
2021-10-06 69.60 69.60 67.90 68.45 0.2M
2021-10-05 68.70 70.40 68.40 69.90 0.3M
2021-10-04 68.65 69.20 68.31 68.40 0.2M
2021-10-01 67.95 68.70 67.75 68.40 0.1M
2021-09-30 68.00 68.15 67.60 68.10 0.2M
2021-09-29 68.25 68.85 67.80 68.00 0.2M
2021-09-28 68.40 68.95 67.90 68.00 0.2M
2021-09-27 67.52 68.70 67.52 68.60 0.3M
2021-09-24 67.75 67.90 66.85 67.00 0.2M
2021-09-23 67.35 68.00 67.30 67.35 0.2M
2021-09-22 66.05 66.85 65.95 66.70 0.1M
2021-09-21 65.15 65.55 65.05 65.30 0.1M
2021-09-20 65.75 65.80 64.25 64.55 0.4M
2021-09-17 66.45 66.90 64.70 64.70 0.4M
2021-09-16 66.10 66.70 66.10 66.20 0.3M
2021-09-15 64.60 65.35 64.60 65.15 0.2M
2021-09-14 64.80 64.95 64.20 64.20 0.1M
2021-09-13 64.55 65.00 64.40 64.55 0.1M
2021-09-10 66.15 66.45 65.85 66.00 0.1M
2021-09-09 65.85 66.50 65.80 66.25 0.0M
2021-09-08 66.10 66.65 65.70 65.85 0.2M
2021-09-07 66.80 66.95 66.50 66.50 0.2M
2021-09-06 66.70 66.70 65.90 66.50 0.1M
2021-09-03 65.00 65.70 64.65 65.70 0.3M
2021-09-02 62.95 63.40 62.60 63.35 0.1M
2021-09-01 62.15 62.55 61.80 62.55 0.2M
2021-08-31 61.65 62.05 61.55 61.85 0.6M
2021-08-27 59.95 60.85 59.85 60.70 0.3M
2021-08-26 60.15 60.15 59.70 59.90 0.1M
2021-08-25 59.40 59.85 59.30 59.75 0.2M
2021-08-24 58.70 59.20 58.60 59.00 0.1M
2021-08-23 58.10 58.85 58.00 58.65 0.2M
2021-08-20 58.27 58.46 57.25 57.85 0.4M
2021-08-19 57.25 57.35 56.80 57.25 0.3M
2021-08-18 58.25 58.75 57.95 58.30 0.1M
2021-08-17 58.00 58.30 57.70 57.80 0.1M
2021-08-16 59.00 59.45 58.10 58.15 0.1M
2021-08-13 57.75 58.15 57.55 57.85 0.1M
2021-08-12 57.25 57.35 56.85 57.30 0.1M
2021-08-11 56.80 57.20 56.65 57.20 0.1M
2021-08-10 57.15 57.15 56.00 56.40 0.1M
2021-08-09 56.20 56.55 56.10 56.55 0.1M
2021-08-06 56.65 56.85 56.03 56.65 0.1M
2021-08-05 57.45 58.25 57.45 57.90 0.1M
2021-08-04 56.80 57.30 56.70 57.00 0.1M
2021-08-03 56.00 56.70 56.00 56.40 0.2M
2021-08-02 56.05 56.20 55.80 55.95 0.1M
2021-07-30 55.60 55.60 54.96 55.30 0.2M
2021-07-29 55.65 55.80 55.45 55.55 0.1M
2021-07-28 54.85 55.10 54.70 54.95 0.1M
2021-07-27 55.75 55.75 54.75 55.10 0.2M
2021-07-26 56.50 56.75 55.70 56.00 0.3M
2021-07-23 57.25 57.35 56.85 57.00 0.1M
2021-07-22 56.90 57.20 56.80 56.95 0.0M
2021-07-21 56.10 56.80 55.95 56.70 0.1M
2021-07-20 56.10 56.45 55.70 56.15 0.1M
2021-07-19 56.80 56.80 55.55 55.65 0.1M
2021-07-16 56.80 57.10 56.60 56.65 0.1M
2021-07-15 56.25 56.80 56.10 56.65 0.2M
2021-07-14 56.30 56.40 55.95 56.20 0.1M
2021-07-13 56.20 56.80 56.10 56.70 0.2M
2021-07-12 56.25 56.35 55.65 56.00 0.1M
2021-07-09 55.65 55.90 55.50 55.90 0.2M
2021-07-08 55.95 56.10 55.55 55.95 0.2M
2021-07-07 56.25 56.75 55.95 56.05 0.3M
2021-07-06 57.50 57.60 56.20 56.20 0.2M
2021-07-05 57.55 58.00 57.45 57.65 0.1M
2021-07-02 56.70 57.40 56.55 56.90 0.1M
2021-07-01 56.80 57.00 56.00 56.00 0.3M
2021-06-30 56.52 57.50 56.52 56.60 0.6M
2021-06-29 56.75 57.35 56.38 56.80 0.3M
2021-06-28 56.90 57.10 56.50 56.80 0.1M
2021-06-25 56.25 57.50 56.25 57.25 0.3M
2021-06-24 58.80 59.25 57.85 58.05 0.3M
2021-06-23 59.80 60.00 59.40 59.70 0.0M
2021-06-22 60.40 60.60 59.55 59.85 0.2M
2021-06-21 60.35 60.70 60.05 60.10 0.2M
2021-06-18 59.75 60.65 59.65 59.70 0.3M
2021-06-17 60.00 60.55 59.35 60.30 0.1M
2021-06-16 60.65 60.80 60.30 60.55 0.2M
2021-06-15 61.85 62.10 61.05 61.05 0.2M
2021-06-14 60.45 61.75 60.45 61.30 0.1M
2021-06-11 60.80 61.35 60.20 60.25 0.2M
2021-06-10 59.66 60.90 59.40 60.00 0.2M
2021-06-09 60.45 60.65 59.28 60.30 0.3M
2021-06-08 60.50 61.20 60.50 60.85 0.2M
2021-06-07 60.70 61.44 60.40 60.70 0.2M
2021-06-04 60.60 60.70 60.05 60.40 0.1M
2021-06-03 60.40 60.85 60.40 60.65 0.2M
2021-06-02 59.40 60.75 59.15 60.55 0.2M
2021-06-01 59.92 59.92 59.05 59.65 0.3M
2021-05-28 57.30 58.30 57.30 57.65 0.5M
2021-05-27 54.67 55.10 54.55 54.80 0.3M
2021-05-26 54.40 54.50 54.00 54.25 0.1M
2021-05-25 54.50 54.50 53.85 54.10 0.2M
2021-05-24 54.80 54.90 54.35 54.50 0.1M
2021-05-21 54.70 55.10 54.50 54.80 0.1M
2021-05-20 54.20 54.60 54.15 54.45 0.2M
2021-05-19 54.95 55.25 53.80 54.00 0.2M
2021-05-18 54.70 54.85 54.30 54.30 0.0M
2021-05-17 53.25 54.25 53.20 53.85 0.2M
2021-05-14 52.50 53.00 52.50 52.80 0.1M
2021-05-13 51.60 52.15 51.35 51.90 0.0M
2021-05-12 52.35 52.35 51.67 51.95 0.2M
2021-05-11 52.85 52.95 52.50 52.90 0.2M
2021-05-10 52.95 53.10 52.35 52.70 0.1M
2021-05-07 52.45 52.85 52.15 52.65 0.1M
2021-05-06 52.10 52.45 51.80 52.20 0.2M
2021-05-05 52.10 52.20 51.65 51.80 0.2M
2021-05-04 52.80 52.80 51.60 51.85 0.3M
2021-04-30 55.05 55.05 53.75 54.10 0.1M
2021-04-29 54.90 55.70 54.60 54.80 0.2M
2021-04-28 53.75 54.85 53.40 54.60 0.2M
2021-04-27 53.40 53.65 52.95 53.50 0.2M
2021-04-26 52.30 52.35 51.75 52.05 0.2M
2021-04-23 51.23 51.50 50.85 51.35 0.2M
2021-04-22 50.90 50.90 50.55 50.80 0.1M
2021-04-21 50.10 50.30 49.88 50.25 0.1M
2021-04-20 51.30 51.35 50.00 50.25 0.1M
2021-04-19 50.95 51.05 50.45 50.55 0.2M
2021-04-16 52.30 52.50 51.85 51.90 0.1M
2021-04-15 51.55 52.20 51.55 51.95 0.2M
2021-04-14 52.45 53.10 52.40 52.45 0.2M
2021-04-13 51.50 51.95 51.25 51.65 0.3M
2021-04-12 52.00 52.00 51.00 51.60 0.3M
2021-04-09 53.45 53.70 53.20 53.50 0.1M
2021-04-08 54.50 54.55 53.60 53.80 0.2M
2021-04-07 55.10 55.10 54.10 54.30 0.2M
2021-04-06 54.55 54.80 54.05 54.55 0.2M
2021-04-01 55.50 55.60 55.05 55.45 0.1M
2021-03-31 55.60 55.60 55.00 55.30 0.1M
2021-03-30 55.60 56.00 55.10 55.40 0.1M
2021-03-29 55.20 55.70 55.20 55.40 0.1M
2021-03-26 55.61 55.61 54.70 55.30 0.2M
2021-03-25 55.50 55.60 54.50 55.20 0.1M
2021-03-24 56.70 56.80 56.10 56.80 0.1M
2021-03-23 57.70 57.90 57.10 57.20 0.2M
2021-03-22 56.50 57.10 56.40 56.80 0.2M
2021-03-19 55.90 58.00 55.60 57.00 0.3M
2021-03-18 56.00 56.30 55.00 55.50 0.2M
2021-03-17 57.50 57.50 55.50 56.20 0.4M
2021-03-16 58.30 58.60 58.00 58.60 0.1M
2021-03-15 57.60 58.90 57.60 58.20 0.2M
2021-03-12 59.90 59.90 58.90 59.50 0.2M
2021-03-11 60.90 61.10 60.60 61.10 0.1M
2021-03-10 59.80 60.50 59.60 60.20 0.1M
2021-03-09 60.64 60.80 59.20 60.80 0.1M
2021-03-08 59.05 60.50 59.05 60.30 0.2M
2021-03-05 60.20 60.40 59.40 59.50 0.3M
2021-03-04 60.10 60.30 59.50 60.20 0.2M
2021-03-03 58.30 61.20 58.30 60.40 0.4M
2021-03-02 57.40 58.00 57.10 57.90 0.1M
2021-03-01 57.00 57.90 57.00 57.80 0.3M
2021-02-26 56.35 58.30 56.35 57.40 0.8M
2021-02-25 58.70 60.10 58.51 59.60 0.3M
2021-02-24 56.50 57.40 56.18 57.30 0.2M
2021-02-23 56.50 56.70 55.80 56.30 0.2M
2021-02-22 56.20 56.40 55.10 55.70 0.4M
2021-02-19 57.50 57.90 56.80 57.90 0.2M
2021-02-18 57.40 57.60 56.30 56.80 0.2M
2021-02-17 57.10 57.80 57.00 57.10 0.4M
2021-02-16 57.10 57.10 56.70 56.80 0.2M
2021-02-15 56.28 56.80 56.10 56.30 0.1M
2021-02-12 56.98 56.98 55.30 56.10 0.2M
2021-02-11 55.60 56.40 55.50 56.20 0.3M
2021-02-10 53.34 54.40 53.10 54.00 0.2M
2021-02-09 54.63 54.63 53.30 53.50 0.1M
2021-02-08 53.50 54.10 53.30 53.60 0.4M
2021-02-05 52.57 53.60 52.57 53.50 0.3M
2021-02-04 52.90 53.00 52.60 53.00 0.1M
2021-02-03 53.20 53.60 52.80 53.30 0.2M
2021-02-02 51.30 53.10 51.30 52.90 0.3M
2021-02-01 51.90 52.20 51.50 52.00 0.2M
2021-01-29 52.00 52.00 50.40 50.70 0.2M
2021-01-28 51.72 52.20 51.30 52.00 0.2M
2021-01-27 51.97 52.80 51.80 52.10 0.6M
2021-01-26 52.70 53.40 52.40 53.20 0.2M
2021-01-25 54.20 54.20 52.60 52.60 0.3M
2021-01-22 56.40 57.20 56.10 57.10 0.2M
2021-01-21 58.15 58.20 57.30 57.90 0.2M
2021-01-20 56.20 56.60 55.70 56.60 0.3M
2021-01-19 55.20 55.70 54.80 55.20 0.2M
2021-01-18 53.30 54.40 52.70 54.40 0.3M
2021-01-15 53.20 53.20 52.20 52.50 0.3M
2021-01-14 53.55 53.55 52.80 53.00 0.4M
2021-01-13 52.70 52.80 51.80 52.60 0.5M
2021-01-12 51.52 53.20 51.52 52.80 0.5M
2021-01-11 52.70 52.70 51.20 51.50 0.2M
2021-01-08 52.40 52.70 51.90 52.50 0.3M
2021-01-07 53.15 53.15 52.00 52.00 0.3M
2021-01-06 53.10 53.10 52.20 52.30 0.3M
2021-01-05 54.04 54.30 53.50 54.00 0.1M
2021-01-04 54.60 54.90 54.30 54.50 0.1M