RELIANCE INDUSTRIES LTD (reliance)
OIL&GAS | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1545.9 | 1546.4 | 1545.7 | 1545.9 | 46500 |
| 2025-07-08 15:28:00 | 1546.1 | 1546.4 | 1545.8 | 1545.9 | 48500 |
| 2025-07-08 15:27:00 | 1546.3 | 1546.5 | 1546.1 | 1546.2 | 41500 |
| 2025-07-08 15:26:00 | 1546.0 | 1546.3 | 1546.0 | 1546.3 | 28000 |
| 2025-07-08 15:25:00 | 1544.4 | 1546.2 | 1544.4 | 1546.0 | 59500 |
| 2025-07-08 15:24:00 | 1545.0 | 1545.3 | 1544.3 | 1544.4 | 62500 |
| 2025-07-08 15:23:00 | 1545.1 | 1545.5 | 1545.0 | 1545.0 | 33500 |
| 2025-07-08 15:22:00 | 1545.2 | 1545.6 | 1545.1 | 1545.6 | 29000 |
| 2025-07-08 15:21:00 | 1545.6 | 1545.8 | 1545.1 | 1545.6 | 23000 |
| 2025-07-08 15:20:00 | 1545.6 | 1546.0 | 1545.2 | 1545.8 | 70000 |
| 2025-07-08 15:19:00 | 1548.8 | 1549.9 | 1545.1 | 1545.2 | 132500 |
| 2025-07-08 15:18:00 | 1546.2 | 1549.5 | 1546.0 | 1549.3 | 335000 |
| 2025-07-08 15:17:00 | 1544.4 | 1546.2 | 1544.2 | 1546.2 | 70000 |
| 2025-07-08 15:16:00 | 1545.9 | 1545.9 | 1544.4 | 1544.5 | 27000 |
| 2025-07-08 15:15:00 | 1545.1 | 1545.8 | 1544.6 | 1545.6 | 35000 |
| 2025-07-08 15:14:00 | 1545.2 | 1546.3 | 1545.1 | 1545.1 | 139000 |
| 2025-07-08 15:13:00 | 1543.6 | 1545.5 | 1543.5 | 1545.5 | 83500 |
| 2025-07-08 15:12:00 | 1544.0 | 1544.4 | 1543.6 | 1544.0 | 98500 |
| 2025-07-08 15:11:00 | 1542.9 | 1544.4 | 1542.9 | 1544.0 | 183000 |
| 2025-07-08 15:10:00 | 1543.4 | 1543.4 | 1542.4 | 1543.0 | 24500 |
| 2025-07-08 15:09:00 | 1542.0 | 1543.6 | 1542.0 | 1543.1 | 37000 |
| 2025-07-08 15:08:00 | 1543.5 | 1543.5 | 1541.9 | 1542.1 | 27000 |
| 2025-07-08 15:07:00 | 1543.0 | 1543.7 | 1543.0 | 1543.5 | 25500 |
| 2025-07-08 15:06:00 | 1542.0 | 1543.7 | 1542.0 | 1543.0 | 82500 |
| 2025-07-08 15:05:00 | 1541.6 | 1542.2 | 1541.4 | 1542.2 | 50500 |
| 2025-07-08 15:04:00 | 1541.0 | 1541.6 | 1541.0 | 1541.2 | 52000 |
| 2025-07-08 15:03:00 | 1541.0 | 1541.3 | 1540.8 | 1541.1 | 21000 |
| 2025-07-08 15:02:00 | 1541.0 | 1541.2 | 1540.7 | 1541.1 | 17500 |
| 2025-07-08 15:01:00 | 1540.6 | 1541.1 | 1540.5 | 1541.0 | 16500 |
| 2025-07-08 15:00:00 | 1539.9 | 1540.5 | 1539.7 | 1540.5 | 28500 |
| 2025-07-08 14:59:00 | 1540.0 | 1540.4 | 1540.0 | 1540.2 | 13000 |
| 2025-07-08 14:58:00 | 1539.7 | 1540.1 | 1539.6 | 1539.9 | 25500 |
| 2025-07-08 14:57:00 | 1540.0 | 1540.0 | 1539.7 | 1539.8 | 17500 |
| 2025-07-08 14:56:00 | 1540.0 | 1540.3 | 1540.0 | 1540.0 | 3500 |
| 2025-07-08 14:55:00 | 1540.3 | 1540.5 | 1540.0 | 1540.0 | 8500 |
| 2025-07-08 14:54:00 | 1539.1 | 1540.4 | 1539.1 | 1539.8 | 17000 |
| 2025-07-08 14:53:00 | 1539.6 | 1539.7 | 1539.0 | 1539.0 | 20000 |
| 2025-07-08 14:52:00 | 1539.7 | 1540.0 | 1539.5 | 1539.8 | 5000 |
| 2025-07-08 14:51:00 | 1540.1 | 1540.4 | 1539.7 | 1539.7 | 14000 |
| 2025-07-08 14:50:00 | 1540.2 | 1540.2 | 1539.7 | 1540.1 | 7500 |
| 2025-07-08 14:49:00 | 1540.2 | 1540.5 | 1540.1 | 1540.4 | 7000 |
| 2025-07-08 14:48:00 | 1540.1 | 1540.3 | 1539.6 | 1539.8 | 8500 |
| 2025-07-08 14:47:00 | 1539.9 | 1540.1 | 1539.6 | 1539.6 | 10500 |
| 2025-07-08 14:46:00 | 1539.1 | 1540.0 | 1539.1 | 1539.5 | 14000 |
| 2025-07-08 14:45:00 | 1539.5 | 1539.5 | 1538.8 | 1539.3 | 20000 |
| 2025-07-08 14:44:00 | 1539.2 | 1539.5 | 1539.1 | 1539.5 | 8000 |
| 2025-07-08 14:43:00 | 1538.4 | 1539.5 | 1538.4 | 1539.0 | 13500 |
| 2025-07-08 14:42:00 | 1538.7 | 1538.8 | 1538.5 | 1538.5 | 19500 |
| 2025-07-08 14:41:00 | 1538.7 | 1539.0 | 1538.6 | 1539.0 | 17500 |
| 2025-07-08 14:40:00 | 1538.4 | 1538.9 | 1538.3 | 1538.5 | 10500 |
| 2025-07-08 14:39:00 | 1538.8 | 1538.8 | 1538.5 | 1538.8 | 5000 |
| 2025-07-08 14:38:00 | 1538.6 | 1538.8 | 1538.5 | 1538.8 | 9500 |
| 2025-07-08 14:37:00 | 1538.2 | 1538.7 | 1538.2 | 1538.7 | 7000 |
| 2025-07-08 14:36:00 | 1538.6 | 1538.6 | 1538.2 | 1538.2 | 19500 |
| 2025-07-08 14:35:00 | 1538.8 | 1539.0 | 1538.5 | 1538.5 | 20500 |
| 2025-07-08 14:34:00 | 1538.6 | 1538.6 | 1538.3 | 1538.6 | 4000 |
| 2025-07-08 14:33:00 | 1538.5 | 1538.6 | 1538.3 | 1538.5 | 10500 |
| 2025-07-08 14:32:00 | 1538.5 | 1538.7 | 1538.5 | 1538.5 | 11000 |
| 2025-07-08 14:31:00 | 1538.6 | 1538.9 | 1538.3 | 1538.4 | 29000 |
| 2025-07-08 14:30:00 | 1538.6 | 1538.8 | 1538.5 | 1538.6 | 11500 |
| 2025-07-08 14:29:00 | 1539.2 | 1539.2 | 1538.4 | 1538.4 | 24000 |
| 2025-07-08 14:28:00 | 1539.4 | 1539.6 | 1538.9 | 1539.3 | 9500 |
| 2025-07-08 14:27:00 | 1539.4 | 1539.4 | 1539.4 | 1539.4 | 3000 |
| 2025-07-08 14:26:00 | 1539.6 | 1539.8 | 1539.3 | 1539.5 | 5000 |
| 2025-07-08 14:25:00 | 1539.4 | 1539.9 | 1539.1 | 1539.9 | 17500 |
| 2025-07-08 14:24:00 | 1539.6 | 1539.6 | 1539.1 | 1539.1 | 4000 |
| 2025-07-08 14:23:00 | 1539.3 | 1539.7 | 1539.2 | 1539.4 | 14000 |
| 2025-07-08 14:22:00 | 1539.7 | 1539.8 | 1539.7 | 1539.8 | 6500 |
| 2025-07-08 14:21:00 | 1540.0 | 1540.2 | 1539.6 | 1539.9 | 26500 |
| 2025-07-08 14:20:00 | 1540.0 | 1540.1 | 1539.5 | 1540.0 | 5500 |
| 2025-07-08 14:19:00 | 1540.1 | 1540.1 | 1539.7 | 1539.7 | 4000 |
| 2025-07-08 14:18:00 | 1540.0 | 1540.0 | 1539.8 | 1540.0 | 3500 |
| 2025-07-08 14:17:00 | 1539.8 | 1540.0 | 1539.8 | 1539.9 | 2000 |
| 2025-07-08 14:16:00 | 1540.4 | 1540.4 | 1539.9 | 1540.2 | 5500 |
| 2025-07-08 14:15:00 | 1540.1 | 1540.4 | 1540.1 | 1540.1 | 6500 |
| 2025-07-08 14:14:00 | 1540.0 | 1540.2 | 1539.7 | 1540.2 | 3000 |
| 2025-07-08 14:13:00 | 1540.5 | 1540.5 | 1540.2 | 1540.2 | 3000 |
| 2025-07-08 14:12:00 | 1540.1 | 1540.8 | 1540.0 | 1540.4 | 8000 |
| 2025-07-08 14:11:00 | 1540.9 | 1540.9 | 1539.6 | 1539.7 | 41500 |
| 2025-07-08 14:10:00 | 1540.9 | 1541.2 | 1540.7 | 1540.7 | 5000 |
| 2025-07-08 14:09:00 | 1540.8 | 1541.2 | 1540.8 | 1541.2 | 6500 |
| 2025-07-08 14:08:00 | 1540.9 | 1541.0 | 1540.6 | 1540.9 | 8500 |
| 2025-07-08 14:07:00 | 1540.5 | 1540.9 | 1540.1 | 1540.6 | 10000 |
| 2025-07-08 14:06:00 | 1540.5 | 1540.7 | 1540.2 | 1540.6 | 7000 |
| 2025-07-08 14:05:00 | 1540.9 | 1541.1 | 1540.9 | 1540.9 | 2500 |
| 2025-07-08 14:04:00 | 1541.2 | 1541.3 | 1540.6 | 1541.2 | 5000 |
| 2025-07-08 14:03:00 | 1541.1 | 1541.5 | 1541.0 | 1541.5 | 3000 |
| 2025-07-08 14:02:00 | 1542.0 | 1542.3 | 1540.9 | 1540.9 | 10500 |
| 2025-07-08 14:01:00 | 1542.2 | 1543.0 | 1542.0 | 1542.0 | 60500 |
| 2025-07-08 14:00:00 | 1541.9 | 1542.5 | 1541.9 | 1542.2 | 43500 |
| 2025-07-08 13:59:00 | 1541.4 | 1542.3 | 1541.2 | 1541.9 | 24000 |
| 2025-07-08 13:58:00 | 1541.9 | 1542.0 | 1541.0 | 1541.7 | 21500 |
| 2025-07-08 13:57:00 | 1541.1 | 1541.6 | 1540.7 | 1541.3 | 17500 |
| 2025-07-08 13:56:00 | 1541.0 | 1541.0 | 1540.6 | 1541.0 | 4000 |
| 2025-07-08 13:55:00 | 1541.2 | 1541.7 | 1541.1 | 1541.1 | 5500 |
| 2025-07-08 13:54:00 | 1540.9 | 1541.2 | 1540.9 | 1541.2 | 3000 |
| 2025-07-08 13:53:00 | 1541.0 | 1541.3 | 1540.8 | 1540.9 | 6500 |
| 2025-07-08 13:52:00 | 1540.1 | 1541.0 | 1540.0 | 1540.9 | 6000 |
| 2025-07-08 13:51:00 | 1539.8 | 1540.0 | 1539.8 | 1540.0 | 1500 |
| 2025-07-08 13:50:00 | 1539.8 | 1539.8 | 1539.2 | 1539.6 | 6500 |