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
2022-12-30 57.20 57.24 56.50 56.92 0.0M
2022-12-29 56.27 57.01 56.04 56.83 0.1M
2022-12-28 56.18 56.55 56.04 56.55 0.1M
2022-12-23 56.00 56.18 55.39 55.58 0.5M
2022-12-22 57.20 57.71 57.01 57.15 0.1M
2022-12-21 57.61 57.71 57.20 57.43 0.1M
2022-12-20 57.38 58.22 57.24 57.85 0.2M
2022-12-19 57.20 57.89 57.11 57.85 0.2M
2022-12-16 57.34 57.57 56.97 57.11 0.3M
2022-12-15 57.61 57.71 56.55 56.69 0.2M
2022-12-14 58.45 58.49 58.08 58.12 0.1M
2022-12-13 58.22 59.00 57.94 58.86 0.1M
2022-12-12 57.94 58.31 57.66 57.75 0.1M
2022-12-09 58.73 58.73 58.03 58.17 0.1M
2022-12-08 59.05 59.37 58.96 59.23 0.1M
2022-12-07 59.33 59.47 58.91 59.19 0.1M
2022-12-06 59.93 60.21 59.47 59.60 0.3M
2022-12-05 60.30 60.62 59.98 60.07 0.2M
2022-12-02 61.46 61.96 60.72 60.95 0.2M
2022-12-01 62.01 62.15 61.50 61.73 0.2M
2022-11-30 61.55 61.96 61.18 61.22 0.2M
2022-11-29 61.46 61.55 60.72 60.81 0.1M
2022-11-28 61.09 61.50 60.72 60.99 0.1M
2022-11-25 59.42 59.56 58.86 58.91 0.1M
2022-11-24 57.80 58.82 57.80 58.68 0.0M
2022-11-23 57.85 58.31 57.48 58.12 0.1M
2022-11-22 57.66 58.26 57.66 58.03 0.1M
2022-11-21 57.48 57.57 57.20 57.43 0.1M
2022-11-18 58.36 58.73 57.89 58.63 0.1M
2022-11-17 58.91 59.05 58.26 58.36 0.1M
2022-11-16 59.60 59.60 58.31 58.45 0.2M
2022-11-15 59.10 59.93 58.97 59.79 0.1M
2022-11-14 59.79 59.88 59.14 59.88 0.1M
2022-11-11 59.03 60.53 59.03 60.07 0.1M
2022-11-10 58.12 59.84 57.89 59.56 0.0M
2022-11-09 59.05 59.47 58.68 59.00 0.2M
2022-11-08 58.68 59.51 58.68 59.28 0.1M
2022-11-07 57.99 58.91 57.89 58.82 0.1M
2022-11-04 57.57 58.91 57.52 58.59 0.1M
2022-11-03 56.46 56.74 56.23 56.50 0.7M
2022-11-02 56.64 56.69 56.04 56.32 0.2M
2022-11-01 55.95 56.97 55.95 56.46 0.4M
2022-10-31 56.69 56.87 56.46 56.50 0.1M
2022-10-28 56.00 57.01 55.81 56.69 0.2M
2022-10-27 54.42 55.35 54.33 54.84 0.1M
2022-10-26 54.56 55.12 54.42 55.07 0.2M
2022-10-25 54.61 54.79 54.24 54.61 0.1M
2022-10-24 55.67 56.27 54.70 55.25 0.2M
2022-10-21 55.12 55.86 53.91 55.35 0.1M
2022-10-20 55.25 56.18 55.16 55.90 0.1M
2022-10-19 55.63 55.95 54.88 55.35 0.2M
2022-10-18 54.93 55.16 54.51 54.51 0.1M
2022-10-17 53.13 54.33 53.13 54.10 0.1M
2022-10-14 53.77 53.77 52.48 52.52 0.1M
2022-10-13 52.94 53.91 52.29 53.31 0.1M
2022-10-12 52.99 53.08 52.48 52.71 0.3M
2022-10-11 53.40 53.40 52.20 52.76 0.1M
2022-10-10 53.59 54.24 53.36 53.82 0.1M
2022-10-07 54.28 54.47 53.45 53.59 0.1M
2022-10-06 54.51 54.84 54.19 54.56 0.2M
2022-10-05 54.75 55.07 53.96 53.96 0.2M
2022-10-04 54.33 54.75 53.59 54.70 0.1M
2022-10-03 53.64 53.77 52.80 53.54 0.1M
2022-09-30 53.54 54.14 53.36 54.14 0.2M
2022-09-29 52.43 52.85 51.74 52.02 0.1M
2022-09-28 52.76 53.03 52.06 52.85 0.1M
2022-09-27 53.87 54.84 53.54 53.87 0.1M
2022-09-26 53.82 53.91 53.26 53.50 0.2M
2022-09-23 55.90 55.90 54.42 54.61 0.2M
2022-09-22 56.60 57.20 56.18 56.23 0.1M
2022-09-21 57.85 58.08 57.48 57.61 0.1M
2022-09-20 58.68 58.86 57.20 57.38 0.2M
2022-09-16 57.80 58.13 57.66 57.99 0.2M
2022-09-15 59.19 59.65 58.59 58.77 0.1M
2022-09-14 60.25 60.53 59.70 60.11 0.1M
2022-09-13 61.27 61.46 59.79 60.02 0.1M
2022-09-12 60.58 60.81 60.25 60.76 0.2M
2022-09-09 60.45 60.45 59.60 59.88 0.1M
2022-09-08 59.93 60.11 59.47 60.11 0.1M
2022-09-07 59.89 60.11 59.42 59.79 0.1M
2022-09-06 59.93 60.25 59.70 59.79 0.1M
2022-09-05 59.40 59.98 59.40 59.51 0.1M
2022-09-02 59.93 59.93 58.36 58.86 0.1M
2022-09-01 60.39 60.39 58.96 59.19 0.1M
2022-08-31 60.67 61.18 60.53 60.99 0.7M
2022-08-30 60.77 61.69 60.53 60.76 0.2M
2022-08-26 60.72 60.99 60.39 60.62 0.1M
2022-08-25 61.78 61.83 60.25 60.67 0.2M
2022-08-24 61.64 61.83 61.36 61.69 0.1M
2022-08-23 60.76 62.06 60.76 61.55 0.1M
2022-08-22 60.44 60.95 60.30 60.35 0.1M
2022-08-19 60.90 61.04 60.53 60.53 0.1M
2022-08-18 61.73 62.01 61.41 61.64 0.1M
2022-08-17 62.20 62.47 61.78 61.78 0.2M
2022-08-16 61.50 62.34 61.32 62.24 0.2M
2022-08-15 61.19 61.73 61.19 61.46 0.1M
2022-08-12 60.76 61.64 60.76 61.50 0.1M
2022-08-11 60.44 60.44 59.74 60.07 0.1M
2022-08-10 59.60 61.36 59.60 61.27 0.3M
2022-08-09 59.47 59.65 59.14 59.33 0.1M
2022-08-08 59.84 59.98 59.37 59.65 0.1M
2022-08-05 59.37 59.65 58.26 58.54 0.1M
2022-08-04 59.28 60.02 59.14 59.84 0.1M
2022-08-03 60.72 61.09 60.25 60.99 0.1M
2022-08-02 60.58 60.85 60.16 60.62 0.3M
2022-08-01 59.70 60.16 59.56 60.11 0.3M
2022-07-29 57.75 58.68 57.57 58.40 0.1M
2022-07-28 56.64 57.01 56.46 56.87 0.2M
2022-07-27 55.81 55.90 55.58 55.76 0.1M
2022-07-26 56.27 56.60 55.86 55.95 0.1M
2022-07-25 56.00 56.32 55.67 56.09 0.2M
2022-07-22 57.75 58.68 57.15 57.24 0.2M
2022-07-21 57.15 57.66 56.97 57.48 0.1M
2022-07-20 57.75 57.99 57.29 57.75 0.2M
2022-07-19 56.27 56.55 56.04 56.55 0.1M
2022-07-18 55.53 56.18 55.33 56.04 0.4M
2022-07-15 55.30 55.86 54.93 55.72 0.1M
2022-07-14 55.21 56.13 54.88 55.07 0.2M
2022-07-13 55.49 55.58 54.56 55.12 0.3M
2022-07-12 56.00 56.46 55.81 56.18 0.1M
2022-07-11 55.58 56.46 55.49 56.09 0.1M
2022-07-08 55.72 56.23 55.49 56.18 0.2M
2022-07-07 55.76 56.23 55.25 56.00 0.1M
2022-07-06 55.95 56.46 55.76 55.90 0.3M
2022-07-05 57.11 57.34 56.09 56.23 0.1M
2022-07-04 56.32 56.74 55.95 56.13 0.3M
2022-07-01 57.38 57.38 55.30 55.86 0.3M
2022-06-30 60.27 61.36 59.74 60.21 0.4M
2022-06-29 60.11 61.64 59.93 61.18 0.5M
2022-06-28 59.10 60.16 59.10 59.33 0.2M
2022-06-27 59.56 59.93 58.73 58.96 0.2M
2022-06-24 58.40 59.98 58.31 59.70 0.2M
2022-06-23 58.40 58.91 58.03 58.26 0.3M
2022-06-22 59.98 59.98 58.49 59.28 0.2M
2022-06-21 60.30 61.87 60.30 61.50 0.1M
2022-06-20 60.53 60.90 59.84 60.90 0.2M
2022-06-17 60.92 61.78 60.76 61.55 0.2M
2022-06-16 60.95 61.18 59.88 60.25 0.3M
2022-06-15 61.83 62.06 60.58 61.13 0.2M
2022-06-14 61.96 62.20 61.22 61.78 0.2M
2022-06-13 67.34 68.10 66.60 67.10 0.2M
2022-06-10 70.10 70.25 68.10 68.10 0.3M
2022-06-09 71.30 71.95 70.50 71.00 0.2M
2022-06-08 70.40 70.60 69.75 70.40 0.2M
2022-06-07 71.00 71.45 70.50 71.25 0.2M
2022-06-06 71.22 71.50 70.65 70.95 0.3M
2022-06-01 67.90 68.50 67.30 67.55 0.2M
2022-05-31 68.10 68.30 67.05 67.20 1.1M
2022-05-30 68.05 68.70 67.70 68.10 0.2M
2022-05-27 65.70 66.75 65.60 66.25 0.2M
2022-05-26 65.20 66.90 65.20 66.85 0.1M
2022-05-25 66.75 67.15 66.00 66.70 0.5M
2022-05-24 62.29 62.43 61.32 61.50 0.2M
2022-05-23 62.06 62.71 61.55 62.01 0.1M
2022-05-20 65.25 67.65 65.25 66.70 0.3M
2022-05-19 63.80 64.25 63.00 64.10 0.3M
2022-05-18 64.60 66.05 64.30 64.50 0.2M
2022-05-17 59.47 60.35 59.23 60.16 0.2M
2022-05-16 62.10 62.70 61.90 62.30 0.1M
2022-05-13 63.10 63.50 61.75 62.55 0.3M
2022-05-12 61.35 62.15 60.70 62.15 0.3M
2022-05-11 62.80 63.75 62.25 63.25 0.4M
2022-05-10 64.55 64.60 61.80 62.25 0.5M
2022-05-09 65.30 65.60 63.25 63.65 0.6M
2022-05-06 62.57 63.21 60.90 61.64 0.3M
2022-05-05 69.90 70.35 68.20 68.30 0.2M
2022-05-04 70.45 70.70 69.30 69.80 0.2M
2022-05-03 72.00 72.10 71.20 71.95 0.3M
2022-04-29 73.60 73.90 72.20 72.60 0.4M
2022-04-28 73.00 73.85 71.85 72.65 0.3M
2022-04-27 72.50 72.55 71.35 71.60 0.4M
2022-04-26 70.60 72.25 70.30 71.20 0.2M
2022-04-25 71.83 71.83 69.00 69.20 0.3M
2022-04-22 71.95 72.80 71.10 71.25 0.2M
2022-04-21 73.08 73.08 72.05 72.40 0.3M
2022-04-20 70.00 71.65 69.84 70.40 0.4M
2022-04-19 69.40 69.60 68.30 68.45 0.3M
2022-04-14 67.85 67.85 66.65 66.85 0.1M
2022-04-13 66.95 67.65 66.85 67.25 0.1M
2022-04-12 67.35 67.80 67.15 67.55 0.1M
2022-04-11 68.55 69.30 68.35 68.70 0.2M
2022-04-08 68.30 69.50 68.30 69.00 0.2M
2022-04-07 67.97 69.05 67.30 67.30 0.2M
2022-04-06 69.55 70.05 69.05 69.05 0.2M
2022-04-05 69.55 70.40 69.35 70.05 0.2M
2022-04-04 64.97 65.48 64.79 65.44 0.1M
2022-04-01 69.40 70.15 68.95 70.15 0.2M
2022-03-31 69.40 69.65 69.00 69.00 0.3M
2022-03-30 70.20 70.35 69.25 69.45 0.3M
2022-03-29 68.70 70.00 68.60 69.90 0.2M
2022-03-28 68.05 68.70 68.05 68.55 0.1M
2022-03-25 67.90 68.35 67.75 68.10 0.2M
2022-03-24 66.30 68.00 66.30 67.80 0.3M
2022-03-23 66.55 66.80 65.40 65.55 0.2M
2022-03-22 66.15 66.80 66.00 66.50 0.2M
2022-03-21 64.75 64.95 64.45 64.65 0.1M
2022-03-18 64.50 65.20 64.35 65.20 0.1M
2022-03-17 64.00 65.30 63.95 64.90 0.1M
2022-03-16 62.60 63.30 62.55 62.90 0.3M
2022-03-15 61.40 62.20 61.00 62.00 0.3M
2022-03-14 62.60 63.45 62.40 62.50 0.2M
2022-03-11 62.30 63.65 62.15 62.40 0.3M
2022-03-10 62.45 62.70 61.60 62.25 0.4M
2022-03-09 60.05 61.75 60.05 61.75 0.4M
2022-03-08 56.40 58.15 56.40 57.30 0.4M
2022-03-07 58.60 58.60 57.15 57.15 0.2M
2022-03-04 61.60 61.85 60.15 60.40 0.1M
2022-03-03 62.65 63.30 61.80 62.05 0.2M
2022-03-02 62.67 63.95 62.67 63.95 0.1M
2022-03-01 63.10 63.35 61.45 61.55 0.1M
2022-02-28 62.00 63.70 61.70 62.80 0.6M
2022-02-25 60.95 62.00 60.25 61.65 0.3M
2022-02-24 60.73 61.55 59.15 59.65 0.4M
2022-02-23 64.55 64.60 63.50 63.60 0.1M
2022-02-22 63.43 64.65 62.80 64.35 0.2M
2022-02-21 65.75 65.75 63.40 63.95 0.1M
2022-02-18 65.80 66.05 64.50 64.60 0.2M
2022-02-17 65.65 66.55 65.15 65.75 0.4M
2022-02-16 64.95 65.20 64.45 64.55 0.2M
2022-02-15 63.15 65.10 63.10 64.70 0.2M
2022-02-14 62.60 62.70 61.76 62.70 0.2M
2022-02-11 63.30 63.50 63.00 63.20 0.2M
2022-02-10 64.15 64.25 63.25 63.65 0.3M
2022-02-09 63.55 64.65 63.45 64.45 0.4M
2022-02-08 62.70 63.95 62.55 63.55 0.2M
2022-02-07 62.50 62.70 61.95 62.60 0.1M
2022-02-04 63.04 63.04 62.25 62.90 0.2M
2022-02-03 63.40 63.45 62.90 63.25 0.2M
2022-02-02 63.80 64.65 63.70 64.00 0.1M
2022-02-01 63.50 64.20 63.50 64.00 0.1M
2022-01-31 63.75 64.30 63.55 63.75 0.1M
2022-01-28 62.55 62.70 61.50 62.15 0.2M
2022-01-27 61.55 62.85 61.30 62.45 0.5M
2022-01-26 61.85 63.40 61.75 63.30 0.2M
2022-01-25 62.60 63.70 61.85 62.00 0.5M
2022-01-24 64.75 64.80 61.45 62.05 0.4M
2022-01-21 66.70 67.05 65.85 66.60 0.1M
2022-01-20 66.70 67.35 66.20 67.00 0.1M
2022-01-19 67.45 68.05 67.30 67.60 0.1M
2022-01-18 68.60 68.70 67.55 67.75 0.1M
2022-01-17 69.05 69.10 68.45 68.65 0.1M
2022-01-14 68.70 69.05 68.25 68.35 0.1M
2022-01-13 68.25 69.05 68.25 69.00 0.1M
2022-01-12 67.80 69.20 67.75 68.80 0.2M
2022-01-11 66.90 67.10 66.30 66.85 0.3M
2022-01-10 66.00 66.15 65.40 65.55 0.1M
2022-01-07 65.00 66.20 65.00 66.15 0.1M
2022-01-06 65.40 66.00 64.95 65.15 0.2M
2022-01-05 65.95 67.20 65.95 66.85 0.2M
2022-01-04 65.50 66.20 65.30 66.10 0.1M