• Sensex   43828.10   -694.92  sensex_dwn_arr
  • Nifty   12858.40   -196.75   sensex_dwn_arr
  • Bank Nifty   29196.40   -1.82   sensex_dwn_arr
  • BSE Midcap   16443.69   -1.76  sensex_dwn_arr
  • USDINR   74.16   -0.12   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Reliance Industries LtdIndustry : Refineries
BSE Code:500325
ISIN Demat:INE002A01018
Book Value(Rs):658.57
NSE Symbol:RELIANCE
Div & Yield %:0.32
Market Cap (Rs Cr.):1279722
P/E(TTM):46.55
EPS(TTM):41.84
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)
Oct 2020 2,309.40 1,990.75 2,054.35 43.66 36.14 37.96 1,302,336.84
Sep 2020 2,368.80 2,045.35 2,233.75 44.62 37.12 41.28 1,416,065.87
Aug 2020 2,195.00 2,001.25 2,078.55 41.86 34.40 38.41 1,317,678.22
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     398.95   Up   6.70 (1.71%)   Asian Paints Ltd     2,154.30   Down   -53.60 (-2.43%)   Axis Bank Ltd     599.85   Down   -19.80 (-3.20%)   Bajaj Auto Ltd     3,051.25   Down   -44.45 (-1.44%)   Bajaj Finance Ltd     4,689.75   Down   -120.90 (-2.51%)   Bajaj Finserv Ltd     8,717.75   Down   -141.95 (-1.60%)   Bharat Petroleum Corporation Ltd     382.05   Down   -7.70 (-1.98%)   Bharti Airtel Ltd     464.10   Down   -10.15 (-2.14%)   Britannia Industries Ltd     3,555.80   Down   -6.45 (-0.18%)   Cipla Ltd     731.65   Down   -16.80 (-2.24%)   Coal India Ltd     123.95   Up   0.70 (0.57%)   Divis Laboratories Ltd     3,469.45   Down   -67.60 (-1.91%)   Dr Reddys Laboratories Ltd     4,806.30   Down   -109.20 (-2.22%)   Eicher Motors Ltd     2,595.10   Down   -98.20 (-3.65%)   GAIL (India) Ltd     102.30   Up   2.00 (1.99%)   Grasim Industries Ltd     843.10   Down   -10.15 (-1.19%)   HCL Technologies Ltd     824.70   Down   -15.80 (-1.88%)   HDFC Bank Ltd     1,402.80   Down   -35.40 (-2.46%)   HDFC Life Insurance Company Ltd     665.10   Up   0.95 (0.14%)   Hero Honda Motors Ltd     3,008.75   Down   -65.40 (-2.13%)   Hindalco Industries Ltd     223.45   Down   -2.55 (-1.13%)   Hindustan Unilever Ltd     2,135.85   Down   -21.50 (-1.00%)   Housing Development Finance Corporation Ltd     2,191.35   Down   -26.35 (-1.19%)   ICICI Bank Ltd     472.70   Down   -5.50 (-1.15%)   Indian Oil Corporation Ltd     85.75   Down   -0.40 (-0.46%)   IndusInd Bank Ltd     855.05   Up   1.35 (0.16%)   Infosys Technologies Ltd     1,115.65   Down   -24.40 (-2.14%)   ITC Ltd     193.85   Down   -1.70 (-0.87%)   JSW Steel Ltd     338.25   Down   -2.60 (-0.76%)   Kotak Mahindra Bank Ltd     1,862.45   Down   -62.45 (-3.24%)   Larsen & Toubro Ltd     1,116.00   Down   -19.50 (-1.72%)   Mahindra & Mahindra Ltd     719.95   Down   -9.40 (-1.29%)   Maruti Suzuki India Ltd     7,055.70   Down   -102.70 (-1.43%)   Nestle India Ltd     17,520.20   Down   -157.40 (-0.89%)   NIFTY (S&P CNX)     12,858.40   Down   -196.75 (-1.51%)   NTPC Ltd     93.95   Down   -0.20 (-0.21%)   Oil & Natural Gas Corpn Ltd     80.80   Up   4.70 (6.18%)   Power Grid Corporation of India Ltd     195.30   Up   0.80 (0.41%)   Reliance Industries Ltd     1,947.80   Down   -16.25 (-0.83%)   SBI Life Insurance Company Ltd     849.05   Up   10.10 (1.20%)   Shree Cement Ltd     23,698.80   Down   -544.75 (-2.25%)   State Bank of India     243.00   Down   -0.85 (-0.35%)   Sun Pharmaceuticals Industries Ltd     506.20   Down   -13.95 (-2.68%)   Tata Consultancy Services Ltd     2,701.30   Down   -20.75 (-0.76%)   Tata Motors Ltd     171.45   Down   -0.60 (-0.35%)   Tata Steel Ltd     541.25   Down   -7.05 (-1.29%)   Tech Mahindra Ltd     862.25   Down   -15.40 (-1.75%)   Titan Company Ltd     1,306.95   Down   -20.20 (-1.52%)   UltraTech Cement Ltd     4,819.85   Down   -53.35 (-1.09%)   UPL Ltd     418.60   Down   -8.85 (-2.07%)   Wipro Ltd     350.00   Down   -5.50 (-1.55%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?