RELIANCE INDUSTRIES LTD (reliance)
OIL&GAS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1429.7 | 1429.9 | 1429.3 | 1429.8 | 47500 |
| 2025-05-20 15:28:00 | 1429.6 | 1429.8 | 1429.2 | 1429.6 | 36500 |
| 2025-05-20 15:27:00 | 1429.8 | 1429.8 | 1429.0 | 1429.2 | 43000 |
| 2025-05-20 15:26:00 | 1428.5 | 1429.9 | 1428.5 | 1429.9 | 64000 |
| 2025-05-20 15:25:00 | 1427.3 | 1428.6 | 1427.3 | 1428.6 | 99000 |
| 2025-05-20 15:24:00 | 1427.5 | 1427.7 | 1427.3 | 1427.4 | 123500 |
| 2025-05-20 15:23:00 | 1429.0 | 1429.0 | 1427.2 | 1427.4 | 256500 |
| 2025-05-20 15:22:00 | 1428.4 | 1428.7 | 1428.3 | 1428.3 | 53000 |
| 2025-05-20 15:21:00 | 1428.5 | 1428.8 | 1428.0 | 1428.5 | 88000 |
| 2025-05-20 15:20:00 | 1428.6 | 1428.8 | 1428.3 | 1428.4 | 84500 |
| 2025-05-20 15:19:00 | 1429.2 | 1429.2 | 1428.4 | 1428.5 | 96000 |
| 2025-05-20 15:18:00 | 1429.5 | 1429.5 | 1428.7 | 1428.7 | 79000 |
| 2025-05-20 15:17:00 | 1429.6 | 1429.6 | 1429.0 | 1429.2 | 52500 |
| 2025-05-20 15:16:00 | 1429.2 | 1429.6 | 1428.8 | 1429.5 | 82500 |
| 2025-05-20 15:15:00 | 1428.9 | 1429.4 | 1428.9 | 1428.9 | 93500 |
| 2025-05-20 15:14:00 | 1429.1 | 1429.5 | 1428.8 | 1429.0 | 120500 |
| 2025-05-20 15:13:00 | 1429.2 | 1429.5 | 1428.6 | 1429.1 | 166500 |
| 2025-05-20 15:12:00 | 1429.2 | 1429.5 | 1428.9 | 1429.2 | 175500 |
| 2025-05-20 15:11:00 | 1429.9 | 1430.0 | 1428.5 | 1429.0 | 202000 |
| 2025-05-20 15:10:00 | 1430.4 | 1430.5 | 1429.6 | 1429.9 | 154500 |
| 2025-05-20 15:09:00 | 1430.3 | 1430.5 | 1429.1 | 1430.5 | 118500 |
| 2025-05-20 15:08:00 | 1429.9 | 1430.4 | 1428.7 | 1430.3 | 147000 |
| 2025-05-20 15:07:00 | 1430.0 | 1430.3 | 1429.5 | 1429.8 | 104500 |
| 2025-05-20 15:06:00 | 1432.7 | 1433.0 | 1428.8 | 1430.0 | 443500 |
| 2025-05-20 15:05:00 | 1432.8 | 1433.2 | 1432.5 | 1433.0 | 76000 |
| 2025-05-20 15:04:00 | 1432.8 | 1433.0 | 1432.4 | 1432.4 | 38000 |
| 2025-05-20 15:03:00 | 1432.2 | 1433.1 | 1432.0 | 1432.6 | 72500 |
| 2025-05-20 15:02:00 | 1432.9 | 1433.4 | 1432.1 | 1432.2 | 76000 |
| 2025-05-20 15:01:00 | 1433.0 | 1434.0 | 1432.9 | 1433.0 | 140000 |
| 2025-05-20 15:00:00 | 1432.3 | 1433.2 | 1431.9 | 1433.2 | 59500 |
| 2025-05-20 14:59:00 | 1432.6 | 1432.7 | 1432.0 | 1432.5 | 31000 |
| 2025-05-20 14:58:00 | 1432.4 | 1432.6 | 1431.8 | 1432.6 | 20000 |
| 2025-05-20 14:57:00 | 1432.4 | 1432.6 | 1431.7 | 1432.3 | 44500 |
| 2025-05-20 14:56:00 | 1432.4 | 1432.9 | 1432.1 | 1432.2 | 53500 |
| 2025-05-20 14:55:00 | 1432.6 | 1433.0 | 1432.0 | 1432.3 | 42500 |
| 2025-05-20 14:54:00 | 1433.0 | 1433.6 | 1432.7 | 1432.9 | 22000 |
| 2025-05-20 14:53:00 | 1431.7 | 1433.0 | 1431.6 | 1433.0 | 25500 |
| 2025-05-20 14:52:00 | 1431.6 | 1432.4 | 1431.6 | 1431.9 | 20000 |
| 2025-05-20 14:51:00 | 1432.0 | 1432.1 | 1431.6 | 1431.7 | 45500 |
| 2025-05-20 14:50:00 | 1432.4 | 1432.5 | 1431.9 | 1432.0 | 43500 |
| 2025-05-20 14:49:00 | 1432.5 | 1432.7 | 1431.9 | 1432.0 | 30000 |
| 2025-05-20 14:48:00 | 1432.4 | 1432.9 | 1432.2 | 1432.9 | 18500 |
| 2025-05-20 14:47:00 | 1431.7 | 1432.8 | 1431.7 | 1432.7 | 38000 |
| 2025-05-20 14:46:00 | 1433.0 | 1433.0 | 1431.7 | 1431.7 | 103500 |
| 2025-05-20 14:45:00 | 1432.8 | 1433.0 | 1432.3 | 1433.0 | 46000 |
| 2025-05-20 14:44:00 | 1433.4 | 1433.6 | 1432.7 | 1432.8 | 21500 |
| 2025-05-20 14:43:00 | 1432.6 | 1433.4 | 1432.5 | 1433.4 | 27500 |
| 2025-05-20 14:42:00 | 1432.6 | 1433.0 | 1432.1 | 1432.6 | 66500 |
| 2025-05-20 14:41:00 | 1433.0 | 1433.1 | 1432.5 | 1433.0 | 25500 |
| 2025-05-20 14:40:00 | 1433.5 | 1434.0 | 1432.9 | 1433.0 | 52500 |
| 2025-05-20 14:39:00 | 1433.9 | 1434.3 | 1433.5 | 1433.6 | 15500 |
| 2025-05-20 14:38:00 | 1433.7 | 1434.1 | 1433.6 | 1433.9 | 15000 |
| 2025-05-20 14:37:00 | 1434.0 | 1434.0 | 1433.4 | 1434.0 | 17000 |
| 2025-05-20 14:36:00 | 1433.6 | 1434.2 | 1433.1 | 1434.0 | 24500 |
| 2025-05-20 14:35:00 | 1434.2 | 1434.3 | 1433.5 | 1433.6 | 49000 |
| 2025-05-20 14:34:00 | 1433.7 | 1434.2 | 1433.2 | 1434.2 | 42000 |
| 2025-05-20 14:33:00 | 1433.3 | 1433.7 | 1433.0 | 1433.4 | 18000 |
| 2025-05-20 14:32:00 | 1432.9 | 1433.3 | 1432.5 | 1433.0 | 22000 |
| 2025-05-20 14:31:00 | 1431.7 | 1433.2 | 1431.7 | 1433.2 | 20000 |
| 2025-05-20 14:30:00 | 1432.3 | 1432.5 | 1431.9 | 1431.9 | 36000 |
| 2025-05-20 14:29:00 | 1432.2 | 1432.4 | 1432.0 | 1432.0 | 10500 |
| 2025-05-20 14:28:00 | 1432.0 | 1432.4 | 1431.9 | 1432.2 | 24500 |
| 2025-05-20 14:27:00 | 1431.8 | 1432.5 | 1431.7 | 1432.0 | 30000 |
| 2025-05-20 14:26:00 | 1432.4 | 1432.5 | 1431.6 | 1431.6 | 17000 |
| 2025-05-20 14:25:00 | 1432.3 | 1432.4 | 1431.9 | 1432.4 | 16000 |
| 2025-05-20 14:24:00 | 1432.3 | 1432.6 | 1431.8 | 1431.9 | 17500 |
| 2025-05-20 14:23:00 | 1432.4 | 1432.5 | 1431.8 | 1432.5 | 30000 |
| 2025-05-20 14:22:00 | 1432.5 | 1432.7 | 1432.0 | 1432.0 | 23000 |
| 2025-05-20 14:21:00 | 1432.2 | 1432.5 | 1432.0 | 1432.1 | 18500 |
| 2025-05-20 14:20:00 | 1432.7 | 1432.7 | 1431.7 | 1432.5 | 40000 |
| 2025-05-20 14:19:00 | 1433.0 | 1433.0 | 1432.1 | 1432.7 | 30000 |
| 2025-05-20 14:18:00 | 1433.3 | 1433.4 | 1433.0 | 1433.0 | 14500 |
| 2025-05-20 14:17:00 | 1433.0 | 1433.3 | 1432.6 | 1433.3 | 38500 |
| 2025-05-20 14:16:00 | 1432.6 | 1433.0 | 1432.3 | 1433.0 | 17500 |
| 2025-05-20 14:15:00 | 1433.0 | 1433.0 | 1432.1 | 1432.2 | 24000 |
| 2025-05-20 14:14:00 | 1432.5 | 1433.1 | 1432.4 | 1433.0 | 8500 |
| 2025-05-20 14:13:00 | 1432.7 | 1433.2 | 1432.6 | 1433.0 | 7500 |
| 2025-05-20 14:12:00 | 1432.5 | 1433.0 | 1432.2 | 1432.7 | 20500 |
| 2025-05-20 14:11:00 | 1432.2 | 1432.6 | 1432.0 | 1432.5 | 27000 |
| 2025-05-20 14:10:00 | 1431.8 | 1432.2 | 1431.6 | 1432.2 | 14000 |
| 2025-05-20 14:09:00 | 1432.2 | 1432.5 | 1431.5 | 1431.8 | 39000 |
| 2025-05-20 14:08:00 | 1432.0 | 1432.4 | 1432.0 | 1432.2 | 14500 |
| 2025-05-20 14:07:00 | 1432.1 | 1432.5 | 1432.0 | 1432.0 | 13500 |
| 2025-05-20 14:06:00 | 1432.9 | 1433.1 | 1432.0 | 1432.4 | 27000 |
| 2025-05-20 14:05:00 | 1433.4 | 1433.4 | 1432.6 | 1432.9 | 17000 |
| 2025-05-20 14:04:00 | 1433.4 | 1433.7 | 1433.1 | 1433.4 | 9000 |
| 2025-05-20 14:03:00 | 1433.3 | 1433.5 | 1432.6 | 1433.4 | 22500 |
| 2025-05-20 14:02:00 | 1433.2 | 1433.6 | 1433.0 | 1433.3 | 37500 |
| 2025-05-20 14:01:00 | 1433.6 | 1434.1 | 1433.3 | 1433.3 | 35000 |
| 2025-05-20 14:00:00 | 1434.0 | 1434.1 | 1433.6 | 1433.6 | 23500 |
| 2025-05-20 13:59:00 | 1433.9 | 1434.4 | 1433.8 | 1434.2 | 9000 |
| 2025-05-20 13:58:00 | 1433.8 | 1434.4 | 1433.7 | 1433.7 | 9000 |
| 2025-05-20 13:57:00 | 1434.2 | 1434.4 | 1434.0 | 1434.0 | 12000 |
| 2025-05-20 13:56:00 | 1434.3 | 1434.5 | 1434.1 | 1434.2 | 9000 |
| 2025-05-20 13:55:00 | 1434.2 | 1434.3 | 1434.0 | 1434.3 | 10000 |
| 2025-05-20 13:54:00 | 1434.7 | 1435.3 | 1434.3 | 1434.3 | 29000 |
| 2025-05-20 13:53:00 | 1434.8 | 1435.9 | 1434.3 | 1434.4 | 33500 |
| 2025-05-20 13:52:00 | 1434.8 | 1434.9 | 1434.4 | 1434.8 | 16500 |
| 2025-05-20 13:51:00 | 1434.6 | 1435.2 | 1434.5 | 1434.8 | 28500 |
| 2025-05-20 13:50:00 | 1434.5 | 1434.6 | 1434.4 | 1434.5 | 6000 |