Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Reliance Industries LtdIndustry : Refineries
BSE Code:500325
ISIN Demat:INE002A01018
Book Value(Rs):496.59
NSE Symbol:RELIANCE
Div & Yield %:0.59
Market Cap (Rs Cr.):643091.69
P/E(TTM):20.68
EPS(TTM):49.07
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
May 2018 999.30 907.10 921.30 20.52 18.05 18.54 583,687.12
Apr 2018 1,010.70 886.10 963.10 20.67 17.58 19.38 610,169.40
Mar 2018 958.80 881.00 882.80 19.52 17.69 17.77 559,222.99
Feb 2018 971.25 872.10 952.45 20.11 17.14 19.17 603,343.84
Jan 2018 990.00 907.25 961.15 20.09 18.17 19.34 608,804.91
Share Prices Of 2017
Dec 2017 937.00 861.70 921.05 19.18 16.25 18.53 583,347.34
Nov 2017 959.00 873.00 922.60 19.49 17.30 18.56 584,329.03
Oct 2017 958.20 786.25 940.80 19.50 15.58 18.93 595,814.80
Sep 2017 872.10 780.00 782.15 17.15 15.65 15.73 495,300.50
Aug 2017 832.50 765.00 796.75 17.34 15.79 16.46 518,190.64
Jul 2017 815.55 686.05 806.93 17.20 14.05 16.67 524,808.26
Jun 2017 722.00 654.30 690.13 15.03 13.21 14.26 448,797.36
May 2017 701.00 647.50 670.30 14.81 13.36 13.85 435,904.90
Apr 2017 732.50 666.00 697.40 15.48 13.36 14.41 453,510.25
Mar 2017 668.00 612.83 659.60 13.97 12.55 13.63 428,908.61
Feb 2017 628.25 511.00 619.13 15.08 12.02 14.65 401,686.10
Jan 2017 548.50 507.03 521.70 13.06 11.98 12.35 338,464.58
Share Prices Of 2016
Dec 2016 542.35 493.78 540.05 12.89 11.61 12.78 350,340.56
Nov 2016 527.50 466.00 496.38 12.56 10.22 11.75 322,007.77
Oct 2016 562.40 521.60 525.60 13.47 12.28 12.44 340,943.70
Sep 2016 564.45 501.55 541.05 13.59 11.75 12.80 350,936.49
Aug 2016 536.78 492.25 529.00 12.89 11.55 12.52 343,120.60
Jul 2016 519.50 485.10 507.75 12.72 11.44 12.01 329,321.73
Jun 2016 497.50 467.20 484.73 11.86 10.85 11.47 314,338.90
May 2016 497.35 462.85 479.48 11.99 10.90 11.34 310,934.34
Apr 2016 535.00 488.93 491.28 13.03 11.51 11.62 318,472.58
Mar 2016 527.98 482.50 522.63 12.61 11.21 12.36 338,700.33
Feb 2016 520.50 444.25 483.28 15.70 12.97 14.39 313,173.27
Jan 2016 544.75 489.08 517.53 16.47 14.46 15.41 335,319.29
Share Prices Of 2015
Dec 2015 509.25 456.50 506.30 15.21 13.55 15.08 328,002.64
Nov 2015 496.00 455.00 484.00 14.96 13.51 14.41 313,555.75
Oct 2015 487.00 429.40 473.93 14.79 12.73 14.11 307,014.28
Sep 2015 449.50 412.63 430.25 13.44 12.13 12.81 278,666.78
Aug 2015 506.60 409.50 428.40 15.26 12.04 12.75 277,468.56
Jul 2015 533.50 492.15 500.83 16.20 14.60 14.91 324,349.10
Jun 2015 506.90 437.00 500.23 15.30 12.95 14.88 323,789.56
May 2015 457.75 428.95 438.58 13.90 12.37 13.05 283,884.27
Apr 2015 471.90 407.00 431.43 14.29 11.81 12.83 279,226.74
Mar 2015 454.50 398.38 412.35 13.85 11.65 12.26 266,847.25
Feb 2015 471.55 418.55 433.13 15.36 13.34 13.89 280,291.54
Jan 2015 467.13 415.55 457.68 15.09 13.27 14.68 296,163.30
Share Prices Of 2014
Dec 2014 495.85 429.98 445.58 16.40 13.72 14.29 288,293.26
Nov 2014 508.10 482.08 495.43 16.71 15.39 15.89 320,546.90
Oct 2014 501.35 456.38 499.60 16.13 14.29 16.02 323,221.99
Sep 2014 524.95 459.05 472.68 17.10 14.47 15.16 305,749.16
Aug 2014 511.63 485.80 499.63 16.64 15.39 16.02 323,181.73
Jul 2014 521.25 479.50 503.00 16.74 15.33 16.13 325,331.53
Jun 2014 566.40 500.05 507.35 18.36 15.80 16.26 328,023.65
May 2014 571.25 462.50 532.58 19.36 14.50 17.07 344,332.70
Apr 2014 494.45 465.00 467.65 16.18 14.82 14.99 302,313.59
Mar 2014 469.65 399.00 464.75 15.21 12.70 14.89 300,405.11
Feb 2014 414.70 397.00 399.63 13.73 12.93 13.10 258,309.61
Jan 2014 449.00 411.50 415.43 14.87 13.45 13.62 268,503.30
Adani Ports & Special Economic Zone Ltd     370.55   Down   -2.40 (-0.64%)   Asian Paints Ltd     1,282.05   Down   -0.15 (-0.01%)   Axis Bank Ltd     522.55   Down   -6.20 (-1.17%)   Bajaj Auto Ltd     2,895.30   Up   18.15 (0.63%)   Bajaj Finance Ltd     2,243.15   Down   -40.45 (-1.77%)   Bajaj Finserv Ltd     5,995.75   Up   16.65 (0.28%)   Bharat Petroleum Corporation Ltd     423.10   Up   10.85 (2.63%)   Bharti Airtel Ltd     370.90   Down   -7.35 (-1.94%)   Bharti Infratel Ltd     291.30   Down   -2.30 (-0.78%)   Cipla Ltd     606.50   Down   -5.10 (-0.83%)   Coal India Ltd     274.20   Down   -4.85 (-1.74%)   Dr Reddys Laboratories Ltd     2,385.85   Up   36.00 (1.53%)   Eicher Motors Ltd     30,135.30   Up   561.55 (1.90%)   GAIL (India) Ltd     338.10   Up   3.20 (0.96%)   Grasim Industries Ltd     1,020.10   Down   -11.70 (-1.13%)   HCL Technologies Ltd     933.20   Down   -15.10 (-1.59%)   HDFC Bank Ltd     2,019.15   Down   -10.45 (-0.51%)   Hero Honda Motors Ltd     3,666.15   Down   -27.55 (-0.75%)   Hindalco Industries Ltd     231.00   Down   -6.40 (-2.70%)   Hindustan Petroleum Corporation Ltd     322.10   Up   15.75 (5.14%)   Hindustan Unilever Ltd     1,608.55   Down   -12.75 (-0.79%)   Housing Development Finance Corporation Ltd     1,823.55   Down   -8.70 (-0.47%)   ICICI Bank Ltd     293.00   Up   10.50 (3.72%)   Indiabulls Housing Finance Ltd     1,199.95   Up   8.95 (0.75%)   Indian Oil Corporation Ltd     173.90   Up   6.15 (3.67%)   IndusInd Bank Ltd     1,967.95   Up   0.60 (0.03%)   Infosys Technologies Ltd     1,267.40   Down   -13.85 (-1.08%)   ITC Ltd     264.55   Up   0.05 (0.02%)   Kotak Mahindra Bank Ltd     1,315.30   Down   -24.70 (-1.84%)   Larsen & Toubro Ltd     1,323.20   Down   -6.70 (-0.50%)   Lupin Ltd     902.20   Down   -11.00 (-1.20%)   Mahindra & Mahindra Ltd     913.90   Up   4.45 (0.49%)   Maruti Suzuki India Ltd     8,973.45   Up   21.85 (0.24%)   NIFTY (S&P CNX)     10,799.85   Down   -17.85 (-0.17%)   NTPC Ltd     157.00   Up   0.95 (0.61%)   Oil & Natural Gas Corpn Ltd     164.60   Down   -0.85 (-0.51%)   Power Grid Corporation of India Ltd     198.65   Up   0.80 (0.40%)   Reliance Industries Ltd     1,015.55   Up   1.35 (0.13%)   State Bank of India     276.85   Down   -0.60 (-0.22%)   Sun Pharmaceuticals Industries Ltd     570.10   Down   -1.20 (-0.21%)   Tata Consultancy Services Ltd     1,829.00   Down   -11.05 (-0.60%)   Tata Motors Ltd     308.80   Up   5.85 (1.93%)   Tata Steel Ltd     558.50   Down   -7.50 (-1.33%)   Tech Mahindra Ltd     710.55   Up   3.30 (0.47%)   Titan Company Ltd     897.70   Down   -5.75 (-0.64%)   UltraTech Cement Ltd     3,669.50   Down   -22.15 (-0.60%)   UPL Ltd     692.25   Down   -8.45 (-1.21%)   Vedanta Ltd     232.20   Down   -6.40 (-2.68%)   Wipro Ltd     265.75   Down   -1.15 (-0.43%)   Yes Bank Ltd     331.65   Up   1.00 (0.30%)   Zee Entertainment Enterprises Ltd     561.20   Up   6.20 (1.12%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com