Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Reliance Industries LtdIndustry : Refineries
BSE Code:500325
ISIN Demat:INE002A01018
Book Value(Rs):496.39
NSE Symbol:RELIANCE
Div & Yield %:0.49
Market Cap (Rs Cr.):728227.32
P/E(TTM):21.27
EPS(TTM):54.01
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)
Sep 2018 1,279.90 1,183.20 1,258.20 26.16 23.45 25.65 797,502.56
Aug 2018 1,328.75 1,166.00 1,240.95 27.81 23.72 25.30 786,563.52
Jul 2018 1,190.00 957.55 1,185.85 24.34 19.44 24.17 751,550.21
Jun 2018 1,035.80 919.10 972.95 21.18 18.53 19.83 616,499.94
May 2018 999.30 907.10 921.30 20.78 18.28 18.77 583,724.51
Apr 2018 1,010.70 886.10 963.10 20.93 17.80 19.63 610,169.40
Mar 2018 958.80 881.00 882.80 19.76 17.91 17.99 559,222.99
Feb 2018 971.25 872.10 952.45 22.36 19.06 21.31 603,343.84
Jan 2018 990.00 907.25 961.15 22.34 20.21 21.51 608,804.91
Share Prices Of 2017
Dec 2017 937.00 861.70 921.05 21.33 18.07 20.61 583,347.34
Nov 2017 959.00 873.00 922.60 21.67 19.24 20.64 584,329.03
Oct 2017 958.20 786.25 940.80 21.69 17.32 21.05 595,814.80
Sep 2017 872.10 780.00 782.15 19.08 17.40 17.50 495,300.50
Aug 2017 832.50 765.00 796.75 19.28 17.56 18.31 518,190.64
Jul 2017 815.55 686.05 806.93 19.12 15.63 18.54 524,808.26
Jun 2017 722.00 654.30 690.13 16.71 14.69 15.86 448,797.36
May 2017 701.00 647.50 670.30 16.47 14.85 15.40 435,904.90
Apr 2017 732.50 666.00 697.40 17.21 14.86 16.02 453,510.25
Mar 2017 668.00 612.83 659.60 15.54 13.96 15.15 428,908.61
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     313.90   Down   -19.45 (-5.83%)   Asian Paints Ltd     1,259.00   Down   -8.60 (-0.68%)   Axis Bank Ltd     576.05   Down   -12.80 (-2.17%)   Bajaj Auto Ltd     2,547.80   Down   -62.70 (-2.40%)   Bajaj Finance Ltd     2,150.50   Down   -158.35 (-6.86%)   Bajaj Finserv Ltd     5,380.25   Down   -276.85 (-4.89%)   Bharat Petroleum Corporation Ltd     285.15   Down   -16.95 (-5.61%)   Bharti Airtel Ltd     288.50   Down   -5.50 (-1.87%)   Bharti Infratel Ltd     260.00   Down   -6.25 (-2.35%)   Cipla Ltd     640.45   Up   0.70 (0.11%)   Coal India Ltd     279.90   Up   3.50 (1.27%)   Dr Reddys Laboratories Ltd     2,565.00   Down   -8.60 (-0.33%)   Eicher Motors Ltd     21,978.10   Down   -1,024.05 (-4.45%)   GAIL (India) Ltd     345.35   Down   -6.95 (-1.97%)   Grasim Industries Ltd     881.95   Down   -23.55 (-2.60%)   HCL Technologies Ltd     1,024.25   Up   20.85 (2.08%)   HDFC Bank Ltd     1,974.60   Down   -18.15 (-0.91%)   Hero Honda Motors Ltd     2,807.55   Down   -87.65 (-3.03%)   Hindalco Industries Ltd     227.75   Down   -2.80 (-1.21%)   Hindustan Petroleum Corporation Ltd     207.30   Down   -4.85 (-2.29%)   Hindustan Unilever Ltd     1,562.00   Up   15.80 (1.02%)   Housing Development Finance Corporation Ltd     1,737.80   Down   -18.45 (-1.05%)   ICICI Bank Ltd     314.80   Down   -5.85 (-1.82%)   Indiabulls Housing Finance Ltd     788.65   Down   -118.70 (-13.08%)   Indian Oil Corporation Ltd     132.30   Down   -3.15 (-2.33%)   IndusInd Bank Ltd     1,603.90   Down   -16.65 (-1.03%)   Infosys Technologies Ltd     705.35   Up   10.10 (1.45%)   ITC Ltd     286.45   Up   3.80 (1.34%)   JSW Steel Ltd     361.65   Down   -11.95 (-3.20%)   Kotak Mahindra Bank Ltd     1,176.00   Up   0.25 (0.02%)   Larsen & Toubro Ltd     1,211.90   Down   -12.75 (-1.04%)   Mahindra & Mahindra Ltd     759.40   Down   -18.30 (-2.35%)   Maruti Suzuki India Ltd     6,885.60   Down   -265.30 (-3.71%)   NIFTY (S&P CNX)     10,453.05   Down   -131.70 (-1.24%)   NTPC Ltd     162.90   Down   -1.05 (-0.64%)   Oil & Natural Gas Corpn Ltd     162.10   Down   -3.50 (-2.11%)   Power Grid Corporation of India Ltd     189.10   Up   1.90 (1.01%)   Reliance Industries Ltd     1,151.30   Down   -12.50 (-1.07%)   State Bank of India     261.15   Down   -9.15 (-3.39%)   Sun Pharmaceuticals Industries Ltd     593.45   Down   -9.25 (-1.53%)   Tata Consultancy Services Ltd     1,929.40   Down   -32.90 (-1.68%)   Tata Motors Ltd     179.95   Down   -5.90 (-3.17%)   Tata Steel Ltd     554.65   Down   -18.15 (-3.17%)   Tech Mahindra Ltd     720.50   Up   1.80 (0.25%)   Titan Company Ltd     800.10   Down   -10.50 (-1.30%)   UltraTech Cement Ltd     3,723.00   Down   -29.70 (-0.79%)   UPL Ltd     638.25   Down   -3.85 (-0.60%)   Vedanta Ltd     207.95   Down   -4.50 (-2.12%)   Wipro Ltd     323.15   Up   4.10 (1.29%)   Yes Bank Ltd     231.90   Down   -17.00 (-6.83%)   Zee Entertainment Enterprises Ltd     463.60   Down   -6.15 (-1.31%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com