RELIANCE INDUSTRIES LTD (reliance)
OIL&GAS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1308.5 | 1309.0 | 1307.4 | 1307.8 | 196000 |
| 2025-04-25 15:28:00 | 1309.2 | 1309.5 | 1307.1 | 1308.0 | 376500 |
| 2025-04-25 15:27:00 | 1306.0 | 1309.4 | 1305.4 | 1309.4 | 285000 |
| 2025-04-25 15:26:00 | 1304.5 | 1306.2 | 1304.4 | 1305.0 | 344500 |
| 2025-04-25 15:25:00 | 1304.0 | 1304.8 | 1303.2 | 1304.8 | 119500 |
| 2025-04-25 15:24:00 | 1304.4 | 1304.4 | 1303.2 | 1304.0 | 84000 |
| 2025-04-25 15:23:00 | 1304.8 | 1305.0 | 1304.1 | 1304.4 | 108500 |
| 2025-04-25 15:22:00 | 1304.4 | 1305.5 | 1304.0 | 1304.0 | 173000 |
| 2025-04-25 15:21:00 | 1304.7 | 1305.0 | 1304.1 | 1304.4 | 79500 |
| 2025-04-25 15:20:00 | 1305.1 | 1305.1 | 1304.1 | 1304.7 | 116500 |
| 2025-04-25 15:19:00 | 1305.1 | 1305.5 | 1304.9 | 1304.9 | 76500 |
| 2025-04-25 15:18:00 | 1305.0 | 1305.3 | 1304.4 | 1305.1 | 64000 |
| 2025-04-25 15:17:00 | 1304.8 | 1305.5 | 1304.5 | 1304.8 | 98500 |
| 2025-04-25 15:16:00 | 1304.7 | 1304.8 | 1303.8 | 1304.8 | 79000 |
| 2025-04-25 15:15:00 | 1304.4 | 1304.8 | 1303.6 | 1304.3 | 105000 |
| 2025-04-25 15:14:00 | 1303.7 | 1304.4 | 1303.0 | 1304.2 | 142500 |
| 2025-04-25 15:13:00 | 1305.6 | 1305.9 | 1303.3 | 1303.6 | 148000 |
| 2025-04-25 15:12:00 | 1306.6 | 1306.6 | 1305.0 | 1305.6 | 116000 |
| 2025-04-25 15:11:00 | 1307.4 | 1307.8 | 1306.4 | 1306.7 | 84000 |
| 2025-04-25 15:10:00 | 1306.9 | 1307.9 | 1306.5 | 1307.4 | 47000 |
| 2025-04-25 15:09:00 | 1306.6 | 1307.3 | 1306.2 | 1306.5 | 84000 |
| 2025-04-25 15:08:00 | 1308.4 | 1309.0 | 1306.9 | 1307.0 | 105500 |
| 2025-04-25 15:07:00 | 1308.9 | 1309.0 | 1308.3 | 1308.3 | 44500 |
| 2025-04-25 15:06:00 | 1309.3 | 1309.7 | 1308.4 | 1308.6 | 45500 |
| 2025-04-25 15:05:00 | 1309.7 | 1309.8 | 1309.2 | 1309.7 | 28500 |
| 2025-04-25 15:04:00 | 1309.9 | 1310.1 | 1309.3 | 1309.7 | 57000 |
| 2025-04-25 15:03:00 | 1309.0 | 1310.0 | 1308.7 | 1310.0 | 57000 |
| 2025-04-25 15:02:00 | 1308.7 | 1309.0 | 1308.1 | 1308.9 | 46000 |
| 2025-04-25 15:01:00 | 1309.2 | 1309.2 | 1307.7 | 1308.7 | 71500 |
| 2025-04-25 15:00:00 | 1308.8 | 1310.0 | 1308.6 | 1309.2 | 60000 |
| 2025-04-25 14:59:00 | 1309.0 | 1309.2 | 1308.6 | 1308.8 | 26500 |
| 2025-04-25 14:58:00 | 1310.3 | 1310.3 | 1308.6 | 1309.0 | 63000 |
| 2025-04-25 14:57:00 | 1309.5 | 1310.5 | 1309.0 | 1310.1 | 54000 |
| 2025-04-25 14:56:00 | 1310.1 | 1310.5 | 1309.3 | 1309.5 | 51000 |
| 2025-04-25 14:55:00 | 1310.4 | 1310.4 | 1309.6 | 1310.4 | 35500 |
| 2025-04-25 14:54:00 | 1311.5 | 1311.5 | 1309.7 | 1310.4 | 32500 |
| 2025-04-25 14:53:00 | 1309.6 | 1311.7 | 1309.4 | 1311.5 | 81500 |
| 2025-04-25 14:52:00 | 1308.6 | 1309.6 | 1308.6 | 1309.6 | 19500 |
| 2025-04-25 14:51:00 | 1309.1 | 1309.5 | 1308.6 | 1308.6 | 27500 |
| 2025-04-25 14:50:00 | 1308.6 | 1309.3 | 1308.2 | 1309.0 | 66000 |
| 2025-04-25 14:49:00 | 1307.1 | 1308.5 | 1307.1 | 1308.5 | 32500 |
| 2025-04-25 14:48:00 | 1306.8 | 1307.4 | 1306.5 | 1307.4 | 34500 |
| 2025-04-25 14:47:00 | 1307.4 | 1307.8 | 1306.2 | 1306.7 | 19500 |
| 2025-04-25 14:46:00 | 1308.6 | 1308.6 | 1306.6 | 1307.2 | 41000 |
| 2025-04-25 14:45:00 | 1308.5 | 1308.9 | 1307.6 | 1308.2 | 34000 |
| 2025-04-25 14:44:00 | 1307.6 | 1308.5 | 1307.6 | 1308.3 | 23000 |
| 2025-04-25 14:43:00 | 1307.0 | 1307.9 | 1307.0 | 1307.6 | 21000 |
| 2025-04-25 14:42:00 | 1308.3 | 1308.6 | 1307.0 | 1307.0 | 29000 |
| 2025-04-25 14:41:00 | 1307.0 | 1308.5 | 1306.8 | 1308.4 | 30000 |
| 2025-04-25 14:40:00 | 1308.0 | 1308.4 | 1307.0 | 1307.0 | 32500 |
| 2025-04-25 14:39:00 | 1308.4 | 1309.0 | 1308.3 | 1308.4 | 35500 |
| 2025-04-25 14:38:00 | 1307.9 | 1308.9 | 1307.6 | 1308.7 | 27000 |
| 2025-04-25 14:37:00 | 1307.5 | 1308.5 | 1307.5 | 1308.0 | 24500 |
| 2025-04-25 14:36:00 | 1308.0 | 1308.7 | 1307.0 | 1307.5 | 31500 |
| 2025-04-25 14:35:00 | 1307.5 | 1309.1 | 1307.3 | 1307.5 | 41000 |
| 2025-04-25 14:34:00 | 1306.7 | 1307.9 | 1306.7 | 1307.8 | 29500 |
| 2025-04-25 14:33:00 | 1306.6 | 1307.3 | 1306.5 | 1307.1 | 27500 |
| 2025-04-25 14:32:00 | 1309.2 | 1309.2 | 1307.0 | 1307.0 | 73000 |
| 2025-04-25 14:31:00 | 1309.0 | 1309.5 | 1308.5 | 1309.2 | 29500 |
| 2025-04-25 14:30:00 | 1310.0 | 1310.3 | 1309.0 | 1309.5 | 14000 |
| 2025-04-25 14:29:00 | 1309.0 | 1310.5 | 1309.0 | 1310.0 | 41000 |
| 2025-04-25 14:28:00 | 1309.5 | 1309.8 | 1309.1 | 1309.2 | 23500 |
| 2025-04-25 14:27:00 | 1309.9 | 1310.0 | 1309.2 | 1309.5 | 20500 |
| 2025-04-25 14:26:00 | 1309.9 | 1310.4 | 1309.2 | 1309.5 | 20500 |
| 2025-04-25 14:25:00 | 1310.5 | 1311.0 | 1309.6 | 1309.9 | 20500 |
| 2025-04-25 14:24:00 | 1309.8 | 1311.0 | 1309.5 | 1310.5 | 41500 |
| 2025-04-25 14:23:00 | 1310.5 | 1310.7 | 1309.6 | 1309.8 | 23000 |
| 2025-04-25 14:22:00 | 1309.6 | 1310.6 | 1309.6 | 1310.2 | 19500 |
| 2025-04-25 14:21:00 | 1311.0 | 1311.0 | 1309.5 | 1309.7 | 12000 |
| 2025-04-25 14:20:00 | 1311.1 | 1311.4 | 1309.7 | 1311.0 | 60000 |
| 2025-04-25 14:19:00 | 1310.3 | 1311.3 | 1310.3 | 1311.0 | 60000 |
| 2025-04-25 14:18:00 | 1310.3 | 1310.4 | 1309.1 | 1310.3 | 19000 |
| 2025-04-25 14:17:00 | 1310.0 | 1310.8 | 1309.2 | 1310.0 | 34500 |
| 2025-04-25 14:16:00 | 1308.5 | 1310.0 | 1308.5 | 1310.0 | 22500 |
| 2025-04-25 14:15:00 | 1307.6 | 1309.6 | 1307.4 | 1308.5 | 91500 |
| 2025-04-25 14:14:00 | 1308.0 | 1308.0 | 1307.2 | 1307.2 | 78500 |
| 2025-04-25 14:13:00 | 1306.8 | 1308.0 | 1306.8 | 1308.0 | 56500 |
| 2025-04-25 14:12:00 | 1307.5 | 1307.7 | 1306.0 | 1306.5 | 89000 |
| 2025-04-25 14:11:00 | 1308.6 | 1308.6 | 1307.6 | 1307.6 | 21000 |
| 2025-04-25 14:10:00 | 1307.2 | 1308.6 | 1307.0 | 1308.6 | 54000 |
| 2025-04-25 14:09:00 | 1310.0 | 1310.5 | 1306.7 | 1307.4 | 121500 |
| 2025-04-25 14:08:00 | 1311.3 | 1311.5 | 1309.6 | 1310.4 | 99500 |
| 2025-04-25 14:07:00 | 1313.1 | 1313.1 | 1310.5 | 1310.9 | 53000 |
| 2025-04-25 14:06:00 | 1314.1 | 1314.6 | 1313.0 | 1313.4 | 40500 |
| 2025-04-25 14:05:00 | 1313.5 | 1314.4 | 1313.0 | 1314.4 | 28500 |
| 2025-04-25 14:04:00 | 1312.9 | 1313.9 | 1312.1 | 1313.3 | 89000 |
| 2025-04-25 14:03:00 | 1316.1 | 1316.7 | 1313.0 | 1313.0 | 133500 |
| 2025-04-25 14:02:00 | 1315.5 | 1317.2 | 1315.5 | 1316.6 | 232500 |
| 2025-04-25 14:01:00 | 1315.3 | 1315.7 | 1315.0 | 1315.4 | 45000 |
| 2025-04-25 14:00:00 | 1314.9 | 1315.6 | 1313.7 | 1315.0 | 74000 |
| 2025-04-25 13:59:00 | 1314.9 | 1316.0 | 1314.9 | 1315.0 | 79500 |
| 2025-04-25 13:58:00 | 1314.3 | 1315.4 | 1313.9 | 1314.9 | 134000 |
| 2025-04-25 13:57:00 | 1313.0 | 1314.5 | 1313.0 | 1314.3 | 87000 |
| 2025-04-25 13:56:00 | 1312.3 | 1313.2 | 1312.0 | 1313.0 | 24000 |
| 2025-04-25 13:55:00 | 1313.6 | 1313.9 | 1312.2 | 1312.7 | 34000 |
| 2025-04-25 13:54:00 | 1313.4 | 1314.0 | 1313.0 | 1313.9 | 27000 |
| 2025-04-25 13:53:00 | 1311.9 | 1313.4 | 1311.7 | 1313.4 | 43500 |
| 2025-04-25 13:52:00 | 1312.8 | 1312.8 | 1311.7 | 1311.7 | 21000 |
| 2025-04-25 13:51:00 | 1314.3 | 1314.3 | 1312.9 | 1312.9 | 36000 |
| 2025-04-25 13:50:00 | 1313.0 | 1314.3 | 1313.0 | 1314.0 | 97500 |