Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Reliance Industries LtdIndustry : Refineries
BSE Code:500325
ISIN Demat:INE002A01018
Book Value(Rs):513.36
NSE Symbol:RELIANCE
Div & Yield %:0.47
Market Cap (Rs Cr.):749829.58
P/E(TTM):21.24
EPS(TTM):55.7
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)
Dec 2018 1,174.00 1,055.35 1,121.05 24.30 20.71 22.85 710,584.48
Nov 2018 1,186.00 1,050.30 1,168.20 24.55 21.28 23.82 740,470.80
Oct 2018 1,260.00 1,017.00 1,061.40 26.28 20.47 21.64 672,770.90
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
Adani Ports & Special Economic Zone Ltd     394.80   Down   -4.50 (-1.13%)   Asian Paints Ltd     1,423.15   Up   22.70 (1.62%)   Axis Bank Ltd     659.80   Down   -4.80 (-0.72%)   Bajaj Auto Ltd     2,685.65   Down   -35.10 (-1.29%)   Bajaj Finance Ltd     2,592.25   Up   49.35 (1.94%)   Bajaj Finserv Ltd     6,397.00   Up   147.10 (2.35%)   Bharat Petroleum Corporation Ltd     353.00   Down   -1.20 (-0.34%)   Bharti Airtel Ltd     310.00   Down   -1.15 (-0.37%)   Bharti Infratel Ltd     272.40   Down   -5.65 (-2.03%)   Cipla Ltd     509.95   Up   0.55 (0.11%)   Coal India Ltd     229.55   Down   -0.45 (-0.20%)   Dr Reddys Laboratories Ltd     2,610.75   Up   13.95 (0.54%)   Eicher Motors Ltd     20,086.75   Down   -36.00 (-0.18%)   GAIL (India) Ltd     327.90   Up   5.75 (1.78%)   Grasim Industries Ltd     815.10   Down   -9.85 (-1.19%)   HCL Technologies Ltd     965.60   Down   -0.70 (-0.07%)   HDFC Bank Ltd     2,146.40   Up   16.15 (0.76%)   Hero Honda Motors Ltd     2,792.10   Down   -106.65 (-3.68%)   Hindalco Industries Ltd     207.45   Down   -1.35 (-0.65%)   Hindustan Petroleum Corporation Ltd     239.75   Up   0.25 (0.10%)   Hindustan Unilever Ltd     1,745.55   Up   1.45 (0.08%)   Housing Development Finance Corporation Ltd     2,003.20   Down   -3.65 (-0.18%)   ICICI Bank Ltd     372.35   Up   0.35 (0.09%)   Indiabulls Housing Finance Ltd     804.45   Down   -12.90 (-1.58%)   Indian Oil Corporation Ltd     136.20   Down   -1.65 (-1.20%)   IndusInd Bank Ltd     1,507.95   Down   -8.95 (-0.59%)   Infosys Technologies Ltd     744.15   Up   13.20 (1.81%)   ITC Ltd     290.35   Down   -1.10 (-0.38%)   JSW Steel Ltd     285.35   Down   -0.25 (-0.09%)   Kotak Mahindra Bank Ltd     1,266.00   Up   25.80 (2.08%)   Larsen & Toubro Ltd     1,320.40   Up   2.50 (0.19%)   Mahindra & Mahindra Ltd     730.75   Down   -4.20 (-0.57%)   Maruti Suzuki India Ltd     7,225.85   Down   -132.10 (-1.80%)   NIFTY (S&P CNX)     10,968.55   Up   61.60 (0.56%)   NTPC Ltd     144.50   Up   0.20 (0.14%)   Oil & Natural Gas Corpn Ltd     144.40   Down   -2.35 (-1.60%)   Power Grid Corporation of India Ltd     191.85   Down   -1.75 (-0.90%)   Reliance Industries Ltd     1,236.05   Up   51.70 (4.37%)   State Bank of India     294.35   Down   -0.60 (-0.20%)   Sun Pharmaceuticals Industries Ltd     401.70   Up   10.95 (2.80%)   Tata Consultancy Services Ltd     1,916.15   Up   15.50 (0.82%)   Tata Motors Ltd     181.15   Down   -2.15 (-1.17%)   Tata Steel Ltd     473.25   Up   2.60 (0.55%)   Tech Mahindra Ltd     714.95   Up   5.80 (0.82%)   Titan Company Ltd     963.50   Up   2.55 (0.27%)   UltraTech Cement Ltd     3,852.70   Up   32.75 (0.86%)   UPL Ltd     772.00   Up   5.95 (0.78%)   Vedanta Ltd     198.45   Down   -0.25 (-0.13%)   Wipro Ltd     338.50   Down   -7.65 (-2.21%)   Yes Bank Ltd     193.35   Down   -5.25 (-2.64%)   Zee Entertainment Enterprises Ltd     436.20   Down   -4.10 (-0.93%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com