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
2023-12-29 62.60 62.60 62.10 62.50 0.0M
2023-12-28 62.70 63.20 62.50 62.90 0.1M
2023-12-27 62.10 62.20 61.80 62.00 0.2M
2023-12-22 61.90 62.30 61.70 62.30 0.0M
2023-12-21 61.60 62.10 61.20 61.60 0.1M
2023-12-20 62.20 62.20 60.60 61.30 0.3M
2023-12-19 61.64 62.50 61.50 62.20 0.3M
2023-12-18 60.70 61.00 60.40 61.00 0.3M
2023-12-15 59.17 60.20 59.17 60.10 0.1M
2023-12-14 59.30 59.40 59.00 59.00 0.2M
2023-12-13 58.20 58.80 57.90 58.10 0.1M
2023-12-12 58.60 58.80 57.80 58.20 0.1M
2023-12-11 59.10 59.30 58.65 59.00 0.1M
2023-12-08 59.10 59.40 58.70 59.20 0.1M
2023-12-07 58.90 59.40 58.90 59.20 0.1M
2023-12-06 58.90 59.50 58.76 59.00 0.1M
2023-12-05 58.01 59.20 58.01 58.90 0.3M
2023-12-04 58.10 58.40 57.90 57.90 0.0M
2023-12-01 57.40 57.80 57.30 57.60 0.0M
2023-11-30 57.50 57.50 56.90 57.30 0.2M
2023-11-29 57.90 58.10 57.40 57.50 0.1M
2023-11-28 57.10 58.10 57.10 57.80 0.1M
2023-11-27 57.60 57.70 57.40 57.40 0.1M
2023-11-24 57.70 58.00 57.40 57.70 0.1M
2023-11-23 57.40 57.60 57.40 57.40 0.0M
2023-11-22 57.30 57.60 57.10 57.50 0.0M
2023-11-21 57.20 57.50 56.90 57.00 0.0M
2023-11-20 56.30 56.90 56.20 56.80 0.1M
2023-11-17 56.80 57.00 56.60 56.90 0.1M
2023-11-16 56.38 57.00 56.38 56.40 0.1M
2023-11-15 56.80 57.20 56.60 56.80 0.1M
2023-11-14 55.70 57.10 55.50 57.00 0.1M
2023-11-13 55.50 55.90 55.50 55.90 0.0M
2023-11-10 55.20 56.00 55.20 55.80 0.1M
2023-11-09 55.60 55.80 55.20 55.80 0.0M
2023-11-08 55.70 56.10 55.60 55.90 0.1M
2023-11-07 55.55 56.20 55.50 55.50 0.1M
2023-11-06 56.20 56.40 56.00 56.40 0.1M
2023-11-03 56.00 56.20 55.30 56.10 0.0M
2023-11-02 55.70 56.20 55.36 56.20 0.0M
2023-11-01 55.10 55.40 54.90 55.30 0.2M
2023-10-31 54.60 55.30 54.60 54.60 0.1M
2023-10-30 55.30 55.60 55.10 55.10 0.1M
2023-10-27 54.10 54.40 52.20 53.50 0.1M
2023-10-26 53.70 53.70 53.10 53.60 0.0M
2023-10-25 54.30 54.30 53.90 54.00 0.0M
2023-10-24 54.40 54.70 54.20 54.30 0.1M
2023-10-23 54.90 55.10 54.00 54.50 0.1M
2023-10-20 55.30 55.50 54.70 54.80 0.1M
2023-10-19 55.70 55.80 55.00 55.50 0.0M
2023-10-18 56.00 56.00 55.20 55.90 0.2M
2023-10-17 56.00 56.70 56.00 56.30 0.1M
2023-10-16 56.10 56.50 55.80 56.40 0.1M
2023-10-13 55.60 56.30 55.60 56.00 0.1M
2023-10-12 56.10 56.30 55.80 55.90 0.0M
2023-10-11 55.60 56.30 55.60 55.90 0.2M
2023-10-10 55.10 55.40 55.00 55.30 0.1M
2023-10-09 55.10 55.40 54.60 54.80 0.1M
2023-10-06 55.60 56.01 55.30 56.00 0.1M
2023-10-05 55.40 55.60 55.00 55.10 0.1M
2023-10-04 55.10 55.30 54.90 55.20 0.1M
2023-10-03 55.60 55.80 55.30 55.50 0.1M
2023-10-02 56.20 56.20 55.60 55.80 0.1M
2023-09-29 56.70 56.70 55.90 55.90 0.1M
2023-09-28 56.40 56.60 55.70 56.50 0.0M
2023-09-27 56.20 57.20 56.20 56.80 0.1M
2023-09-26 55.90 56.20 55.70 55.90 0.1M
2023-09-25 56.20 56.50 55.80 56.00 0.1M
2023-09-22 57.20 57.20 56.70 56.90 0.1M
2023-09-21 57.00 57.10 56.40 56.70 0.1M
2023-09-20 57.60 57.60 57.00 57.10 0.1M
2023-09-19 58.00 58.40 57.70 58.40 0.2M
2023-09-18 58.60 58.70 57.99 58.00 0.1M
2023-09-15 59.40 59.40 58.60 58.60 0.3M
2023-09-14 59.30 59.40 58.67 59.40 0.1M
2023-09-13 59.00 59.40 59.00 59.40 0.1M
2023-09-12 59.00 59.10 58.60 58.90 0.1M
2023-09-11 59.20 59.60 59.20 59.40 0.1M
2023-09-08 58.00 59.10 58.00 59.00 0.1M
2023-09-07 58.00 58.66 57.70 58.00 0.2M
2023-09-06 58.30 58.50 57.70 57.90 0.1M
2023-09-05 58.70 58.70 58.20 58.70 0.0M
2023-09-04 58.30 58.70 58.10 58.30 0.0M
2023-09-01 58.40 58.90 58.20 58.60 0.0M
2023-08-31 58.30 58.70 57.30 58.10 2.4M
2023-08-30 59.40 59.40 58.50 58.70 0.3M
2023-08-29 59.00 59.10 57.90 58.80 0.3M
2023-08-25 58.10 60.10 58.10 60.10 0.2M
2023-08-24 60.90 61.00 59.30 59.50 0.2M
2023-08-23 61.00 61.90 60.70 61.90 0.1M
2023-08-22 61.10 61.60 60.60 60.60 0.1M
2023-08-21 60.90 61.40 60.50 61.00 0.1M
2023-08-18 60.90 61.60 60.30 61.20 0.0M
2023-08-17 61.20 62.10 60.90 61.00 0.1M
2023-08-16 61.40 61.90 61.30 61.80 0.1M
2023-08-15 61.70 61.70 61.00 61.20 0.1M
2023-08-14 61.80 62.80 61.40 61.50 0.1M
2023-08-11 61.30 61.70 60.60 61.40 0.1M
2023-08-10 60.30 62.00 60.30 61.70 0.1M
2023-08-09 60.60 61.00 60.40 60.60 0.1M
2023-08-08 61.00 61.00 59.80 60.10 0.0M
2023-08-07 61.15 61.50 60.80 61.10 0.1M
2023-08-04 60.10 61.00 60.10 60.70 0.1M
2023-08-03 60.50 60.50 59.70 60.00 0.0M
2023-08-02 61.10 61.10 59.90 60.30 0.0M
2023-08-01 62.00 62.50 61.20 61.40 0.1M
2023-07-31 62.20 62.60 61.60 62.50 0.1M
2023-07-28 61.00 62.00 59.80 61.70 0.0M
2023-07-27 61.60 61.90 61.30 61.70 0.1M
2023-07-26 61.20 62.40 60.70 61.90 0.2M
2023-07-25 62.80 62.80 60.10 60.50 0.2M
2023-07-24 62.60 63.90 61.10 62.00 0.1M
2023-07-21 64.90 65.40 62.10 62.70 0.1M
2023-07-20 67.20 67.40 64.60 66.60 0.1M
2023-07-19 68.00 68.90 67.40 67.60 0.2M
2023-07-18 62.66 63.95 62.10 63.31 0.1M
2023-07-17 61.73 62.20 61.46 62.01 0.1M
2023-07-14 60.25 61.27 59.98 60.81 0.1M
2023-07-13 62.29 62.47 60.62 61.27 0.3M
2023-07-12 62.20 62.66 61.73 62.20 0.5M
2023-07-11 61.36 61.92 61.36 61.92 0.2M
2023-07-10 61.27 61.55 60.90 61.18 0.1M
2023-07-07 58.68 59.23 58.68 59.23 0.1M
2023-07-06 59.10 59.10 58.49 58.68 0.1M
2023-07-05 58.03 58.12 57.85 58.12 0.1M
2023-07-04 58.66 58.68 57.94 58.40 0.1M
2023-07-03 58.77 59.33 58.68 58.96 0.1M
2023-06-30 57.75 57.94 57.11 57.66 0.1M
2023-06-29 56.83 57.11 56.83 56.92 0.0M
2023-06-28 56.83 57.20 56.74 56.92 0.1M
2023-06-27 56.27 56.37 56.00 56.37 0.1M
2023-06-26 56.27 56.27 55.81 56.00 0.1M
2023-06-23 56.64 56.83 56.09 56.09 0.1M
2023-06-22 57.38 57.48 56.83 56.92 0.1M
2023-06-21 57.57 57.85 57.29 57.57 0.1M
2023-06-20 57.01 57.75 56.92 57.48 0.0M
2023-06-19 57.66 57.75 57.38 57.66 0.1M
2023-06-16 57.94 58.22 57.75 58.03 0.1M
2023-06-15 57.11 57.85 57.01 57.75 0.1M
2023-06-14 56.74 57.48 56.74 57.20 0.1M
2023-06-13 55.66 56.64 55.64 56.37 0.1M
2023-06-12 55.44 55.81 55.35 55.44 0.1M
2023-06-09 56.00 56.09 55.35 55.63 0.0M
2023-06-08 55.90 56.18 55.72 56.09 0.0M
2023-06-07 55.53 56.09 55.53 55.81 0.1M
2023-06-06 55.16 55.81 55.07 55.72 0.0M
2023-06-05 55.25 55.72 54.98 55.35 0.1M
2023-06-02 54.88 55.53 54.79 55.53 0.1M
2023-06-01 55.16 55.35 54.70 55.07 0.1M
2023-05-31 55.25 55.44 54.33 54.70 0.3M
2023-05-30 56.29 56.29 54.88 55.81 0.1M
2023-05-26 55.44 56.46 55.44 56.09 0.1M
2023-05-25 54.24 54.70 53.96 54.61 0.0M
2023-05-24 54.88 54.88 54.33 54.33 0.0M
2023-05-23 54.70 54.88 54.24 54.51 0.1M
2023-05-22 54.70 54.79 54.42 54.51 0.0M
2023-05-19 54.14 54.61 54.14 54.33 0.0M
2023-05-18 54.79 54.88 53.96 54.24 0.1M
2023-05-17 54.61 55.07 54.51 54.88 0.1M
2023-05-16 55.44 55.44 54.88 54.98 0.1M
2023-05-15 55.90 56.00 55.44 55.81 0.0M
2023-05-12 55.16 55.81 55.16 55.63 0.0M
2023-05-11 56.18 56.18 55.16 55.25 0.1M
2023-05-10 56.09 56.37 55.72 56.09 0.1M
2023-05-09 56.00 56.18 55.35 55.35 0.1M
2023-05-05 55.35 55.81 55.16 55.63 0.1M
2023-05-04 54.98 55.53 54.98 55.25 0.1M
2023-05-03 54.70 55.16 54.61 55.16 1.1M
2023-05-02 55.07 55.07 54.70 54.70 0.1M
2023-04-28 54.42 55.17 54.33 55.16 0.1M
2023-04-27 53.50 54.05 53.50 53.96 0.0M
2023-04-26 53.22 53.50 53.13 53.40 0.1M
2023-04-25 52.76 53.59 52.76 53.22 0.0M
2023-04-24 52.94 53.40 52.94 53.22 0.1M
2023-04-21 52.39 53.50 52.29 53.22 0.0M
2023-04-20 52.66 52.85 52.29 52.85 0.0M
2023-04-19 52.76 52.94 52.39 52.76 0.0M
2023-04-18 52.48 52.85 52.20 52.66 0.1M
2023-04-17 53.22 53.31 52.94 53.13 0.1M
2023-04-14 53.13 53.22 52.76 53.13 0.1M
2023-04-13 52.66 53.22 52.57 52.94 0.1M
2023-04-12 52.66 52.85 52.29 52.29 0.1M
2023-04-11 52.48 52.48 52.20 52.29 0.1M
2023-04-06 52.76 53.03 52.48 52.76 0.1M
2023-04-05 51.92 52.29 51.83 52.20 0.0M
2023-04-04 52.48 52.76 52.29 52.29 0.1M
2023-04-03 51.83 52.20 51.74 51.83 0.1M
2023-03-31 51.97 52.39 51.78 52.15 0.1M
2023-03-30 50.21 50.58 50.12 50.49 0.1M
2023-03-29 49.75 50.26 49.52 50.26 0.1M
2023-03-28 50.21 50.53 50.07 50.35 0.1M
2023-03-27 49.93 50.30 49.84 49.89 0.1M
2023-03-24 49.75 49.89 49.01 49.33 0.2M
2023-03-23 50.61 50.81 50.07 50.53 0.1M
2023-03-22 50.81 50.90 50.40 50.49 0.1M
2023-03-21 50.21 50.95 50.21 50.81 0.1M
2023-03-20 48.50 49.52 48.50 49.24 0.1M
2023-03-17 50.00 50.00 49.19 49.33 0.2M
2023-03-16 49.79 49.98 49.24 49.84 0.1M
2023-03-15 50.12 50.35 49.10 49.29 0.2M
2023-03-14 50.81 51.09 50.53 50.95 0.3M
2023-03-13 51.92 51.92 50.49 50.67 0.2M
2023-03-10 52.11 52.57 51.88 52.43 0.2M
2023-03-09 53.45 53.45 52.76 52.85 0.2M
2023-03-08 53.91 54.42 53.87 54.42 0.1M
2023-03-07 54.42 54.61 53.96 53.96 0.1M
2023-03-06 54.70 54.70 54.19 54.51 0.0M
2023-03-03 53.36 54.10 53.36 53.96 0.1M
2023-03-02 52.25 52.57 51.97 52.43 0.2M
2023-03-01 52.20 52.76 52.06 52.48 0.1M
2023-02-28 51.97 52.02 51.46 51.55 0.4M
2023-02-27 52.57 52.80 52.29 52.66 0.1M
2023-02-24 53.58 53.58 52.71 52.94 0.1M
2023-02-23 52.99 53.08 52.57 52.85 0.1M
2023-02-22 53.03 53.26 52.48 52.48 0.2M
2023-02-21 54.05 54.38 53.91 53.96 0.1M
2023-02-20 53.91 53.91 53.64 53.64 0.0M
2023-02-17 53.77 54.24 53.68 54.10 0.1M
2023-02-16 54.19 54.28 53.77 53.96 0.1M
2023-02-15 53.54 54.14 53.40 54.01 0.3M
2023-02-14 52.66 52.89 52.48 52.48 0.2M
2023-02-13 51.55 51.74 51.46 51.74 0.1M
2023-02-10 52.02 52.15 51.88 51.97 0.1M
2023-02-09 52.41 52.66 52.20 52.25 0.2M
2023-02-08 52.29 52.76 52.25 52.39 0.3M
2023-02-07 51.23 51.41 50.77 51.14 0.3M
2023-02-06 51.46 51.55 50.86 51.28 0.3M
2023-02-03 52.10 52.43 51.66 52.02 0.2M
2023-02-02 52.29 52.43 51.83 52.11 0.2M
2023-02-01 52.85 52.85 51.88 52.66 0.2M
2023-01-31 52.89 53.31 52.52 53.03 0.2M
2023-01-30 52.57 53.40 52.43 53.36 0.2M
2023-01-27 52.48 52.94 52.25 52.85 0.3M
2023-01-26 53.68 53.96 53.08 53.31 0.3M
2023-01-25 53.77 53.82 53.26 53.26 0.3M
2023-01-24 54.75 54.79 54.19 54.38 0.2M
2023-01-23 55.12 55.35 54.93 55.12 0.1M
2023-01-20 55.72 56.37 55.35 55.72 0.1M
2023-01-19 55.86 56.32 55.76 55.81 0.1M
2023-01-18 56.23 56.46 55.67 55.67 0.1M
2023-01-17 55.44 56.13 55.44 55.90 0.2M
2023-01-16 55.30 55.76 55.02 55.16 0.1M
2023-01-13 56.00 56.23 55.44 56.00 0.1M
2023-01-12 55.72 56.64 55.61 56.46 0.1M
2023-01-11 57.43 57.57 56.69 57.11 0.1M
2023-01-10 57.71 58.08 57.38 57.85 0.1M
2023-01-09 57.75 58.63 57.61 58.45 0.1M
2023-01-06 56.50 57.24 56.41 57.24 0.0M
2023-01-05 56.04 56.74 55.90 56.37 0.1M
2023-01-04 56.04 56.64 56.00 56.64 0.1M
2023-01-03 56.69 56.87 56.41 56.50 0.1M