• Sensex   38845.82   -134.03  sensex_dwn_arr
  • Nifty   11504.95   -11.15   sensex_dwn_arr
  • Bank Nifty   22031.05   -1.30   sensex_dwn_arr
  • BSE Midcap   15047.80   0.26  sensex_up_arr
  • USDINR   73.48   -0.32   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Reliance Industries LtdIndustry : Refineries
BSE Code:500325
ISIN Demat:INE002A01018
Book Value(Rs):669.75
NSE Symbol:RELIANCE
Div & Yield %:0.27
Market Cap (Rs Cr.):1521118.29
P/E(TTM):48.52
EPS(TTM):47.52
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)
Aug 2020 2,195.00 2,001.25 2,078.55 41.86 34.40 38.41 1,317,676.92
Jul 2020 2,198.70 1,708.75 2,066.95 41.44 31.05 38.19 1,310,323.21
Jun 2020 1,804.10 1,475.65 1,703.35 34.42 26.46 31.48 1,079,822.46
May 2020 1,599.62 1,393.65 1,465.20 30.56 25.02 27.07 928,849.39
Apr 2020 1,480.90 1,034.90 1,453.22 29.14 18.66 27.11 930,011.97
Mar 2020 1,355.84 867.44 1,101.96 26.33 16.03 20.56 705,211.81
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     357.85   Up   11.75 (3.39%)   Asian Paints Ltd     2,028.40   Up   20.45 (1.02%)   Axis Bank Ltd     443.35   Up   0.45 (0.10%)   Bajaj Auto Ltd     3,050.95   Up   31.75 (1.05%)   Bajaj Finance Ltd     3,474.80   Up   2.85 (0.08%)   Bajaj Finserv Ltd     5,888.45   Down   -118.55 (-1.97%)   Bharat Petroleum Corporation Ltd     412.05   Down   -3.55 (-0.85%)   Bharti Airtel Ltd     494.55   Up   15.55 (3.25%)   Bharti Infratel Ltd     199.35   Up   2.95 (1.50%)   Britannia Industries Ltd     3,797.50   Down   -18.15 (-0.48%)   Cipla Ltd     806.25   Up   54.75 (7.29%)   Coal India Ltd     123.65   Down   -0.65 (-0.52%)   Dr Reddys Laboratories Ltd     5,333.35   Up   506.10 (10.48%)   Eicher Motors Ltd     2,152.95   Up   7.50 (0.35%)   GAIL (India) Ltd     92.10   Up   1.35 (1.49%)   Grasim Industries Ltd     745.00   Up   20.30 (2.80%)   HCL Technologies Ltd     810.60   Up   2.30 (0.28%)   HDFC Bank Ltd     1,057.30   Down   -26.30 (-2.43%)   HDFC Life Insurance Company Ltd     585.10   Down   -6.75 (-1.14%)   Hero Honda Motors Ltd     3,112.65   Up   51.65 (1.69%)   Hindalco Industries Ltd     179.50   Up   3.65 (2.08%)   Hindustan Unilever Ltd     2,098.70   Down   -29.50 (-1.39%)   Housing Development Finance Corporation Ltd     1,724.00   Down   -20.35 (-1.17%)   ICICI Bank Ltd     369.55   Up   0.55 (0.15%)   Indian Oil Corporation Ltd     80.70   Down   -1.10 (-1.34%)   IndusInd Bank Ltd     613.20   Down   -4.15 (-0.67%)   Infosys Technologies Ltd     1,002.15   Down   -8.85 (-0.88%)   ITC Ltd     179.10   Up   0.50 (0.28%)   JSW Steel Ltd     287.70   Up   0.85 (0.30%)   Kotak Mahindra Bank Ltd     1,277.10   Down   -28.00 (-2.15%)   Larsen & Toubro Ltd     900.70   Down   -5.60 (-0.62%)   Mahindra & Mahindra Ltd     654.15   Up   17.35 (2.72%)   Maruti Suzuki India Ltd     6,964.75   Down   -121.10 (-1.71%)   Nestle India Ltd     16,087.05   Down   -34.30 (-0.21%)   NIFTY (S&P CNX)     11,504.95   Down   -11.15 (-0.10%)   NTPC Ltd     90.55   Up   1.90 (2.14%)   Oil & Natural Gas Corpn Ltd     74.30   Up   1.15 (1.57%)   Power Grid Corporation of India Ltd     171.90   Up   3.60 (2.14%)   Reliance Industries Ltd     2,305.70   Up   6.95 (0.30%)   Shree Cement Ltd     19,520.95   Down   -367.45 (-1.85%)   State Bank of India     192.60   Down   -2.85 (-1.46%)   Sun Pharmaceuticals Industries Ltd     523.35   Up   11.35 (2.22%)   Tata Consultancy Services Ltd     2,449.90   Down   -11.05 (-0.45%)   Tata Motors Ltd     147.90   Up   0.25 (0.17%)   Tata Steel Ltd     395.50   Down   -3.20 (-0.80%)   Tech Mahindra Ltd     804.65   Up   17.70 (2.25%)   Titan Company Ltd     1,163.60   Down   -18.80 (-1.59%)   UltraTech Cement Ltd     4,002.60   Up   33.65 (0.85%)   UPL Ltd     537.30   Up   6.75 (1.27%)   Wipro Ltd     316.50   Up   4.80 (1.54%)   Zee Entertainment Enterprises Ltd     220.30   Down   -0.80 (-0.36%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?