RELIANCE INDUSTRIES LTD (reliance)
OIL&GAS
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1538.1 | 1547.6 | 1537.2 | 1538.4 | 3648500 |
| 2025-07-07 05:30:00 | 1530.0 | 1548.0 | 1529.6 | 1544.5 | 7700500 |
| 2025-07-04 05:30:00 | 1528.6 | 1533.8 | 1521.0 | 1531.3 | 6211500 |
| 2025-07-03 05:30:00 | 1526.2 | 1535.8 | 1518.3 | 1525.3 | 8112500 |
| 2025-07-02 05:30:00 | 1534.3 | 1536.6 | 1516.0 | 1523.2 | 6722500 |
| 2025-07-01 05:30:00 | 1515.0 | 1535.5 | 1508.4 | 1532.1 | 11030500 |
| 2025-06-30 05:30:00 | 1521.4 | 1531.0 | 1505.6 | 1508.7 | 9460000 |
| 2025-06-27 05:30:00 | 1504.2 | 1527.0 | 1502.6 | 1520.5 | 11744500 |
| 2025-06-26 05:30:00 | 1465.0 | 1494.6 | 1465.0 | 1491.7 | 20337500 |
| 2025-06-25 05:30:00 | 1460.0 | 1470.8 | 1459.3 | 1466.8 | 22016000 |
| 2025-06-24 05:30:00 | 1465.7 | 1476.5 | 1446.4 | 1453.2 | 31243500 |
| 2025-06-23 05:30:00 | 1457.0 | 1463.2 | 1443.9 | 1456.1 | 27973000 |
| 2025-06-20 05:30:00 | 1432.2 | 1467.7 | 1428.9 | 1465.0 | 21647500 |
| 2025-06-19 05:30:00 | 1432.7 | 1442.8 | 1428.9 | 1435.0 | 9294000 |
| 2025-06-18 05:30:00 | 1432.1 | 1446.0 | 1428.1 | 1432.8 | 7406500 |
| 2025-06-17 05:30:00 | 1448.2 | 1448.2 | 1429.2 | 1433.8 | 7382000 |
| 2025-06-16 05:30:00 | 1428.7 | 1446.4 | 1426.7 | 1441.8 | 7356000 |
| 2025-06-13 05:30:00 | 1430.0 | 1437.7 | 1418.6 | 1429.2 | 16850500 |
| 2025-06-12 05:30:00 | 1458.4 | 1460.9 | 1438.5 | 1444.0 | 10549500 |
| 2025-06-11 05:30:00 | 1445.1 | 1471.3 | 1445.1 | 1455.4 | 14579000 |
| 2025-06-10 05:30:00 | 1454.0 | 1456.9 | 1441.1 | 1442.7 | 7875500 |
| 2025-06-09 05:30:00 | 1457.1 | 1459.4 | 1448.2 | 1451.8 | 7194000 |
| 2025-06-06 05:30:00 | 1446.4 | 1455.6 | 1441.0 | 1447.1 | 9177500 |
| 2025-06-05 05:30:00 | 1433.3 | 1458.8 | 1428.4 | 1447.3 | 14052500 |
| 2025-06-04 05:30:00 | 1418.1 | 1430.6 | 1412.4 | 1428.3 | 6184500 |
| 2025-06-03 05:30:00 | 1427.0 | 1433.8 | 1412.2 | 1414.2 | 12984500 |
| 2025-06-02 05:30:00 | 1422.7 | 1425.8 | 1401.2 | 1422.1 | 9882000 |
| 2025-05-30 05:30:00 | 1424.4 | 1439.4 | 1418.0 | 1429.5 | 12650500 |
| 2025-05-29 05:30:00 | 1415.6 | 1421.0 | 1410.7 | 1419.2 | 16241000 |
| 2025-05-28 05:30:00 | 1423.2 | 1424.6 | 1411.9 | 1414.3 | 27101000 |
| 2025-05-27 05:30:00 | 1432.7 | 1438.5 | 1417.1 | 1424.4 | 28065000 |
| 2025-05-26 05:30:00 | 1426.7 | 1442.8 | 1421.0 | 1437.8 | 26334000 |
| 2025-05-23 05:30:00 | 1412.4 | 1435.5 | 1401.2 | 1428.1 | 14164000 |
| 2025-05-22 05:30:00 | 1425.6 | 1425.7 | 1401.0 | 1413.2 | 15770500 |
| 2025-05-21 05:30:00 | 1424.0 | 1439.3 | 1422.3 | 1430.4 | 8079500 |
| 2025-05-20 05:30:00 | 1444.0 | 1447.7 | 1427.2 | 1429.7 | 11161000 |
| 2025-05-19 05:30:00 | 1453.0 | 1459.0 | 1442.0 | 1444.6 | 8883000 |
| 2025-05-16 05:30:00 | 1454.7 | 1463.0 | 1452.8 | 1458.9 | 10048500 |
| 2025-05-15 05:30:00 | 1430.0 | 1463.1 | 1418.4 | 1455.6 | 24921500 |
| 2025-05-14 05:30:00 | 1426.6 | 1434.3 | 1419.4 | 1428.3 | 8816500 |
| 2025-05-13 05:30:00 | 1440.1 | 1452.0 | 1418.2 | 1421.0 | 18215000 |
| 2025-05-12 05:30:00 | 1404.0 | 1443.8 | 1403.2 | 1441.9 | 18680000 |
| 2025-05-09 05:30:00 | 1398.0 | 1399.7 | 1379.5 | 1382.7 | 18373500 |
| 2025-05-08 05:30:00 | 1411.2 | 1426.7 | 1401.0 | 1408.9 | 18777500 |
| 2025-05-07 05:30:00 | 1415.2 | 1428.8 | 1408.9 | 1412.0 | 13919000 |
| 2025-05-06 05:30:00 | 1431.4 | 1435.2 | 1415.1 | 1423.4 | 14810000 |
| 2025-05-05 05:30:00 | 1433.6 | 1442.8 | 1430.0 | 1434.2 | 14387000 |
| 2025-05-02 05:30:00 | 1403.5 | 1430.8 | 1403.5 | 1424.8 | 20363500 |
| 2025-04-30 05:30:00 | 1400.0 | 1415.9 | 1393.0 | 1409.3 | 19458000 |
| 2025-04-29 05:30:00 | 1372.0 | 1414.8 | 1372.0 | 1403.5 | 34714500 |
| 2025-04-28 05:30:00 | 1341.4 | 1379.0 | 1323.8 | 1372.9 | 36418000 |
| 2025-04-25 05:30:00 | 1309.0 | 1330.8 | 1294.0 | 1306.3 | 27066000 |
| 2025-04-24 05:30:00 | 1290.3 | 1301.0 | 1288.2 | 1298.6 | 24036500 |
| 2025-04-23 05:30:00 | 1298.5 | 1305.7 | 1285.2 | 1297.6 | 29217000 |
| 2025-04-22 05:30:00 | 1298.9 | 1299.0 | 1284.1 | 1288.8 | 35221000 |
| 2025-04-21 05:30:00 | 1269.0 | 1299.0 | 1262.7 | 1293.5 | 38811500 |
| 2025-04-17 05:30:00 | 1236.9 | 1276.4 | 1229.0 | 1272.6 | 26101000 |
| 2025-04-16 05:30:00 | 1237.2 | 1241.0 | 1228.7 | 1238.4 | 11724500 |
| 2025-04-15 05:30:00 | 1241.6 | 1249.5 | 1237.6 | 1239.8 | 13346500 |
| 2025-04-11 05:30:00 | 1195.0 | 1225.0 | 1194.95 | 1220.7 | 14800000 |
| 2025-04-09 05:30:00 | 1173.0 | 1190.65 | 1170.05 | 1186.4 | 9232500 |
| 2025-04-08 05:30:00 | 1180.0 | 1197.45 | 1164.45 | 1186.4 | 20049000 |
| 2025-04-07 05:30:00 | 1140.5 | 1172.6 | 1102.1 | 1167.55 | 30332500 |
| 2025-04-04 05:30:00 | 1247.0 | 1250.1 | 1196.3 | 1206.35 | 22290500 |
| 2025-04-03 05:30:00 | 1245.2 | 1257.8 | 1239.25 | 1252.4 | 9382500 |
| 2025-04-02 05:30:00 | 1258.35 | 1262.55 | 1249.35 | 1255.9 | 9474000 |
| 2025-04-01 05:30:00 | 1274.4 | 1284.75 | 1254.9 | 1259.85 | 14932500 |
| 2025-03-28 05:30:00 | 1273.5 | 1302.6 | 1273.5 | 1281.55 | 15285000 |
| 2025-03-27 05:30:00 | 1281.5 | 1293.7 | 1279.65 | 1288.55 | 32137500 |
| 2025-03-26 05:30:00 | 1289.1 | 1292.05 | 1270.25 | 1273.9 | 31455000 |
| 2025-03-25 05:30:00 | 1304.6 | 1305.0 | 1282.95 | 1287.35 | 39131000 |
| 2025-03-24 05:30:00 | 1289.9 | 1304.45 | 1282.5 | 1300.85 | 42127500 |
| 2025-03-21 05:30:00 | 1272.0 | 1282.3 | 1271.25 | 1277.75 | 21986500 |
| 2025-03-20 05:30:00 | 1255.55 | 1274.3 | 1252.6 | 1269.65 | 23169500 |
| 2025-03-19 05:30:00 | 1245.2 | 1256.6 | 1242.35 | 1251.25 | 12743500 |
| 2025-03-18 05:30:00 | 1249.55 | 1251.75 | 1239.15 | 1243.6 | 13744500 |
| 2025-03-17 05:30:00 | 1245.25 | 1260.85 | 1236.2 | 1243.9 | 17543000 |
| 2025-03-13 05:30:00 | 1258.6 | 1264.55 | 1246.6 | 1249.4 | 12356000 |
| 2025-03-12 05:30:00 | 1264.0 | 1264.0 | 1244.8 | 1258.25 | 14101000 |
| 2025-03-11 05:30:00 | 1239.0 | 1250.85 | 1230.4 | 1248.85 | 13876000 |
| 2025-03-10 05:30:00 | 1236.6 | 1259.8 | 1236.6 | 1239.75 | 14933500 |
| 2025-03-07 05:30:00 | 1219.15 | 1256.7 | 1215.55 | 1251.45 | 26804000 |
| 2025-03-06 05:30:00 | 1198.0 | 1217.95 | 1191.15 | 1214.45 | 25626000 |
| 2025-03-05 05:30:00 | 1163.2 | 1188.8 | 1157.35 | 1181.35 | 13555000 |
| 2025-03-04 05:30:00 | 1169.3 | 1179.8 | 1161.55 | 1167.95 | 11885000 |
| 2025-03-03 05:30:00 | 1204.0 | 1210.35 | 1160.2 | 1175.3 | 26327500 |
| 2025-02-28 05:30:00 | 1208.95 | 1224.75 | 1201.1 | 1206.5 | 17706000 |
| 2025-02-27 05:30:00 | 1214.25 | 1218.0 | 1206.0 | 1212.25 | 42997500 |
| 2025-02-25 05:30:00 | 1224.0 | 1224.0 | 1201.4 | 1205.45 | 40902000 |
| 2025-02-24 05:30:00 | 1221.7 | 1225.0 | 1210.0 | 1217.3 | 32791000 |
| 2025-02-21 05:30:00 | 1227.4 | 1239.45 | 1222.65 | 1227.75 | 28845000 |
| 2025-02-20 05:30:00 | 1221.9 | 1239.05 | 1220.6 | 1232.75 | 16992500 |
| 2025-02-19 05:30:00 | 1222.25 | 1235.75 | 1220.0 | 1228.9 | 12209500 |
| 2025-02-18 05:30:00 | 1225.35 | 1230.45 | 1216.85 | 1225.55 | 10375500 |
| 2025-02-17 05:30:00 | 1212.0 | 1230.9 | 1207.9 | 1227.05 | 11480500 |
| 2025-02-14 05:30:00 | 1219.15 | 1226.65 | 1208.2 | 1219.55 | 13178500 |
| 2025-02-13 05:30:00 | 1222.2 | 1230.5 | 1216.0 | 1218.85 | 10630000 |
| 2025-02-12 05:30:00 | 1232.7 | 1233.55 | 1198.1 | 1221.25 | 24924000 |
| 2025-02-11 05:30:00 | 1261.8 | 1265.4 | 1233.5 | 1239.45 | 13340000 |
| 2025-02-10 05:30:00 | 1266.0 | 1272.3 | 1250.0 | 1257.05 | 10755000 |