• Sensex   34109.54   284.01  sensex_up_arr
  • Nifty   10061.55   82.45   sensex_up_arr
  • Bank Nifty   20940.70   2.00   sensex_up_arr
  • BSE Midcap   12340.65   0.31  sensex_up_arr
  • USDINR   75.69   0.48   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Reliance Industries LtdIndustry : Refineries
BSE Code:500325
ISIN Demat:INE002A01018
Book Value(Rs):706.46
NSE Symbol:RELIANCE
Div & Yield %:0.4
Market Cap (Rs Cr.):1043009.36
P/E(TTM):30.54
EPS(TTM):50.51
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 2020 1,599.62 1,393.65 1,465.20 29.79 26.01 28.15 990,772.68
Apr 2020 1,480.90 1,034.90 1,453.22 28.41 18.20 26.43 930,011.97
Mar 2020 1,355.84 867.44 1,101.96 25.67 15.63 20.04 705,211.81
Feb 2020 1,493.73 1,312.51 1,316.12 27.57 23.80 23.93 842,266.78
Jan 2020 1,594.32 1,394.18 1,398.39 30.46 25.28 25.43 894,910.00
Share Prices Of 2019
Dec 2019 1,602.54 1,494.87 1,499.82 29.48 27.10 27.27 959,818.81
Nov 2019 1,569.06 1,409.93 1,536.28 28.61 25.56 27.94 983,147.08
Oct 2019 1,475.45 1,269.12 1,450.39 27.30 22.55 26.38 928,179.66
Sep 2019 1,323.40 1,162.19 1,320.03 24.13 21.04 24.01 844,751.56
Aug 2019 1,291.70 1,085.32 1,236.58 23.78 18.77 22.49 791,344.45
Jul 2019 1,287.54 1,152.03 1,155.00 23.77 20.90 21.00 739,137.72
Jun 2019 1,360.05 1,236.28 1,240.19 25.13 22.41 22.55 793,647.61
May 2019 1,403.64 1,215.43 1,317.21 25.71 22.03 23.95 842,933.64
Apr 2019 1,397.60 1,309.14 1,378.68 26.09 23.56 25.07 882,249.79
Mar 2019 1,373.52 1,206.71 1,350.20 25.18 21.61 24.55 863,995.66
Feb 2019 1,308.39 1,194.78 1,219.94 25.49 22.49 23.22 780,641.84
Jan 2019 1,251.09 1,071.05 1,215.53 24.13 20.05 23.13 777,817.71
Share Prices Of 2018
Dec 2018 1,162.93 1,045.40 1,110.48 22.47 19.15 21.13 710,584.48
Nov 2018 1,174.82 1,040.40 1,157.18 22.70 19.68 22.02 740,470.80
Oct 2018 1,248.12 1,007.41 1,051.39 24.30 18.93 20.01 672,770.90
Sep 2018 1,267.83 1,172.04 1,246.34 24.19 21.69 23.72 797,502.56
Aug 2018 1,316.22 1,155.00 1,229.25 25.71 21.93 23.39 786,563.52
Jul 2018 1,178.78 948.52 1,174.67 22.51 17.98 22.35 751,550.21
Jun 2018 1,026.03 910.43 963.78 19.58 17.13 18.33 616,499.94
May 2018 989.88 898.55 912.61 19.21 16.90 17.36 583,724.51
Apr 2018 1,001.17 877.74 954.02 19.35 16.46 18.15 610,169.40
Mar 2018 949.76 872.69 874.48 18.27 16.56 16.63 559,222.99
Feb 2018 962.09 863.88 943.47 22.36 19.06 21.31 603,343.84
Jan 2018 980.66 898.69 952.09 22.34 20.21 21.51 608,804.91
Share Prices Of 2017
Dec 2017 928.16 853.57 912.36 21.33 18.07 20.61 583,347.34
Nov 2017 949.96 864.77 913.90 21.67 19.24 20.64 584,329.03
Oct 2017 949.16 778.84 931.93 21.69 17.32 21.05 595,814.80
Sep 2017 863.88 772.64 774.77 19.08 17.40 17.50 495,300.50
Aug 2017 824.65 757.79 789.24 19.28 17.56 18.31 518,190.64
Jul 2017 807.86 679.58 799.32 19.12 15.63 18.54 524,808.26
Jun 2017 715.19 648.13 683.62 16.71 14.69 15.86 448,797.36
May 2017 694.39 641.39 663.98 16.47 14.85 15.40 435,904.90
Apr 2017 725.59 659.72 690.82 17.21 14.86 16.02 453,510.25
Mar 2017 661.70 607.05 653.38 15.54 13.96 15.15 428,908.61
Feb 2017 622.33 506.18 613.29 15.08 12.02 14.65 401,686.10
Jan 2017 543.33 502.24 516.78 13.06 11.98 12.35 338,464.58
Share Prices Of 2016
Dec 2016 537.24 489.12 534.96 12.89 11.61 12.78 350,340.56
Nov 2016 522.53 461.61 491.69 12.56 10.22 11.75 322,007.77
Oct 2016 557.10 516.68 520.64 13.47 12.28 12.44 340,943.70
Sep 2016 559.13 496.82 535.95 13.59 11.75 12.80 350,936.49
Aug 2016 531.71 487.61 524.01 12.89 11.55 12.52 343,120.60
Jul 2016 514.60 480.53 502.96 12.72 11.44 12.01 329,321.73
Jun 2016 492.81 462.79 480.15 11.86 10.85 11.47 314,338.90
May 2016 492.66 458.49 474.95 11.99 10.90 11.34 310,934.34
Apr 2016 529.95 484.31 486.64 13.03 11.51 11.62 318,472.58
Mar 2016 523.00 477.95 517.70 12.61 11.21 12.36 338,700.33
Feb 2016 515.59 440.06 478.72 15.70 12.97 14.39 313,173.27
Jan 2016 539.61 484.46 512.64 16.47 14.46 15.41 335,319.29
Adani Ports & Special Economic Zone Ltd     339.55   Down   -0.40 (-0.12%)   Asian Paints Ltd     1,716.55   Up   7.25 (0.42%)   Axis Bank Ltd     409.55   Down   -0.55 (-0.13%)   Bajaj Auto Ltd     2,783.40   Down   -12.70 (-0.45%)   Bajaj Finance Ltd     2,411.90   Up   65.70 (2.80%)   Bajaj Finserv Ltd     5,286.05   Up   101.35 (1.95%)   Bharat Petroleum Corporation Ltd     349.05   Up   7.45 (2.18%)   Bharti Airtel Ltd     551.65   Down   -6.45 (-1.16%)   Bharti Infratel Ltd     219.00   Down   -4.25 (-1.90%)   Britannia Industries Ltd     3,510.30   Up   59.30 (1.72%)   Cipla Ltd     641.20   Up   3.60 (0.56%)   Coal India Ltd     141.70   Down   -1.70 (-1.19%)   Dr Reddys Laboratories Ltd     3,962.40   Up   67.10 (1.72%)   Eicher Motors Ltd     17,542.85   Up   146.60 (0.84%)   GAIL (India) Ltd     96.35   Down   -0.20 (-0.21%)   Grasim Industries Ltd     597.80   Up   1.45 (0.24%)   HCL Technologies Ltd     562.80   Up   2.60 (0.46%)   HDFC Bank Ltd     1,022.25   Up   21.25 (2.12%)   Hero Honda Motors Ltd     2,300.20   Down   -18.05 (-0.78%)   Hindalco Industries Ltd     143.35   Up   2.20 (1.56%)   Hindustan Unilever Ltd     2,120.50   Up   13.10 (0.62%)   Housing Development Finance Corporation Ltd     1,835.65   Up   22.10 (1.22%)   ICICI Bank Ltd     356.85   Up   8.45 (2.43%)   Indian Oil Corporation Ltd     87.00   Up   1.20 (1.40%)   IndusInd Bank Ltd     432.35   Down   -2.35 (-0.54%)   Infosys Technologies Ltd     701.55   Down   -6.55 (-0.93%)   ITC Ltd     196.70   Down   -0.55 (-0.28%)   JSW Steel Ltd     192.70   Up   0.55 (0.29%)   Kotak Mahindra Bank Ltd     1,386.55   Up   43.65 (3.25%)   Larsen & Toubro Ltd     961.30   Up   15.85 (1.68%)   Mahindra & Mahindra Ltd     485.10   Up   22.25 (4.81%)   Maruti Suzuki India Ltd     5,624.00   Down   -66.10 (-1.16%)   Nestle India Ltd     17,407.55   Up   393.10 (2.31%)   NIFTY (S&P CNX)     10,061.55   Up   82.45 (0.83%)   NTPC Ltd     94.70   Down   -2.05 (-2.12%)   Oil & Natural Gas Corpn Ltd     86.30   Up   2.00 (2.37%)   Power Grid Corporation of India Ltd     164.55   Down   -0.50 (-0.30%)   Reliance Industries Ltd     1,541.65   Up   5.95 (0.39%)   Shree Cement Ltd     21,630.10   Up   429.10 (2.02%)   State Bank of India     174.90   Up   4.65 (2.73%)   Sun Pharmaceuticals Industries Ltd     476.15   Up   3.05 (0.64%)   Tata Consultancy Services Ltd     2,046.15   Down   -1.00 (-0.05%)   Tata Motors Ltd     98.75   Up   2.25 (2.33%)   Tata Steel Ltd     317.40   Down   -2.00 (-0.63%)   Tech Mahindra Ltd     553.25   Up   5.75 (1.05%)   Titan Company Ltd     984.35   Up   8.20 (0.84%)   UltraTech Cement Ltd     3,855.90   Up   21.65 (0.56%)   UPL Ltd     419.10   Down   -5.60 (-1.32%)   Vedanta Ltd     96.70   Down   -0.20 (-0.21%)   Wipro Ltd     211.35   Down   -4.50 (-2.08%)   Zee Entertainment Enterprises Ltd     195.70   Down   -3.25 (-1.63%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?