Stock Details of RELIANCE.BSE
| Stock ID |
Open |
High |
Low |
Close |
Volume |
Date |
| 41 |
1403.9500 |
1407.1500 |
1381.1500 |
1385.9500 |
203908 |
2026-01-23 |
| 41 |
1410.2000 |
1419.7500 |
1395.1000 |
1401.8000 |
712993 |
2026-01-22 |
| 41 |
1388.0500 |
1412.7000 |
1373.0000 |
1403.9000 |
416973 |
2026-01-21 |
| 41 |
1414.9500 |
1415.7500 |
1390.1000 |
1393.4000 |
261965 |
2026-01-20 |
| 41 |
1455.0500 |
1455.0500 |
1403.3000 |
1413.2500 |
577607 |
2026-01-19 |
| 41 |
1459.9000 |
1479.6500 |
1455.5000 |
1457.6000 |
354962 |
2026-01-16 |
| 41 |
1449.3500 |
1466.8000 |
1439.8500 |
1458.4500 |
610968 |
2026-01-14 |
| 41 |
1485.5000 |
1486.0000 |
1445.1500 |
1451.5000 |
602566 |
2026-01-13 |
| 41 |
1475.3000 |
1485.0000 |
1451.1000 |
1483.3000 |
568998 |
2026-01-12 |
| 41 |
1466.9500 |
1480.0000 |
1465.0000 |
1475.3000 |
234309 |
2026-01-09 |
| 41 |
1503.7500 |
1503.7500 |
1468.4500 |
1470.3000 |
2168603 |
2026-01-08 |
| 41 |
1510.0000 |
1519.9500 |
1498.2000 |
1504.1000 |
710599 |
2026-01-07 |
| 41 |
1575.5500 |
1575.5500 |
1497.0500 |
1507.7000 |
956028 |
2026-01-06 |
| 41 |
1592.5000 |
1611.2000 |
1575.0000 |
1577.4500 |
489517 |
2026-01-05 |
| 41 |
1579.9500 |
1594.4500 |
1578.0000 |
1592.4500 |
381201 |
2026-01-02 |
| 41 |
1571.3500 |
1592.9000 |
1571.0000 |
1574.9000 |
871193 |
2026-01-01 |
| 41 |
1540.0500 |
1576.5000 |
1540.0500 |
1569.4000 |
437555 |
2025-12-31 |
| 41 |
1543.3500 |
1553.6000 |
1538.0000 |
1540.8000 |
232715 |
2025-12-30 |
| 41 |
1558.9500 |
1558.9500 |
1543.1500 |
1545.3000 |
167579 |
2025-12-29 |
| 41 |
1555.0000 |
1561.0000 |
1554.8000 |
1559.0000 |
113233 |
2025-12-26 |
| 41 |
1571.0500 |
1575.0000 |
1553.8500 |
1557.9500 |
712435 |
2025-12-24 |
| 41 |
1576.0500 |
1580.0000 |
1568.0500 |
1570.9000 |
464178 |
2025-12-23 |
| 41 |
1568.2000 |
1577.0000 |
1565.6000 |
1575.4500 |
382704 |
2025-12-22 |
| 41 |
1552.8000 |
1573.9000 |
1551.0500 |
1565.1000 |
256444 |
2025-12-19 |
| 41 |
1539.9500 |
1551.0000 |
1536.0000 |
1544.3500 |
1018167 |
2025-12-18 |
| 41 |
1550.0000 |
1550.0000 |
1539.3000 |
1544.6000 |
240805 |
2025-12-17 |
| 41 |
1548.0000 |
1551.5500 |
1539.4000 |
1541.8000 |
126933 |
2025-12-16 |
| 41 |
1555.9500 |
1557.9500 |
1547.0000 |
1556.0500 |
162363 |
2025-12-15 |
| 41 |
1549.0500 |
1559.5000 |
1546.6000 |
1556.0000 |
102402 |
2025-12-12 |
| 41 |
1536.3000 |
1549.9500 |
1523.7500 |
1544.9000 |
1127154 |
2025-12-11 |
| 41 |
1532.0000 |
1547.5000 |
1530.9000 |
1535.3000 |
1143477 |
2025-12-10 |
| 41 |
1540.0000 |
1542.9500 |
1520.3500 |
1528.8000 |
817126 |
2025-12-09 |
| 41 |
1533.0500 |
1550.8000 |
1533.0500 |
1542.5500 |
1730253 |
2025-12-08 |
| 41 |
1531.8000 |
1546.0000 |
1520.4500 |
1540.9000 |
308198 |
2025-12-05 |
| 41 |
1536.0500 |
1560.1000 |
1518.0000 |
1538.4000 |
1432313 |
2025-12-04 |
| 41 |
1546.4000 |
1552.0000 |
1533.1000 |
1539.0000 |
420895 |
2025-12-03 |
| 41 |
1560.0500 |
1567.0000 |
1542.2500 |
1546.4000 |
110289 |
2025-12-02 |
| 41 |
1575.0000 |
1579.9500 |
1563.7500 |
1565.9000 |
162025 |
2025-12-01 |
| 41 |
1568.0000 |
1580.9000 |
1562.3500 |
1566.8500 |
479141 |
2025-11-28 |
| 41 |
1575.2500 |
1575.2500 |
1556.0000 |
1563.5500 |
1112784 |
2025-11-27 |
| 41 |
1545.0000 |
1571.8000 |
1541.0000 |
1569.7500 |
485790 |
2025-11-26 |
| 41 |
1535.0000 |
1560.0000 |
1525.0000 |
1539.1000 |
229673 |
2025-11-25 |
| 41 |
1548.1000 |
1550.0000 |
1532.9000 |
1535.7500 |
236624 |
2025-11-24 |
| 41 |
1541.0000 |
1557.9500 |
1539.0000 |
1545.9500 |
514303 |
2025-11-21 |
| 41 |
1530.0000 |
1550.9000 |
1526.8000 |
1549.1000 |
1873543 |
2025-11-20 |
| 41 |
1514.0000 |
1522.2000 |
1511.7000 |
1518.6500 |
289954 |
2025-11-19 |
| 41 |
1523.6500 |
1527.8000 |
1510.0500 |
1519.6500 |
155896 |
2025-11-18 |
| 41 |
1518.8500 |
1523.5000 |
1511.4500 |
1517.9000 |
214052 |
2025-11-17 |
| 41 |
1506.8000 |
1520.7000 |
1506.0000 |
1518.8500 |
283160 |
2025-11-14 |
| 41 |
1512.5000 |
1522.0000 |
1505.6000 |
1510.6000 |
1136211 |
2025-11-13 |
| 41 |
1500.0000 |
1524.0000 |
1500.0000 |
1511.7500 |
854483 |
2025-11-12 |
| 41 |
1496.0000 |
1498.7000 |
1480.2500 |
1493.9000 |
214867 |
2025-11-11 |
| 41 |
1473.1500 |
1500.0000 |
1473.1500 |
1489.2500 |
408088 |
2025-11-10 |
| 41 |
1497.6500 |
1498.5000 |
1476.2500 |
1478.2500 |
378528 |
2025-11-07 |
| 41 |
1483.1000 |
1501.9500 |
1477.5500 |
1495.7500 |
1178418 |
2025-11-06 |
| 41 |
1484.3000 |
1492.7000 |
1470.3000 |
1471.8500 |
265941 |
2025-11-04 |
| 41 |
1486.0000 |
1495.0000 |
1479.1500 |
1484.3500 |
548207 |
2025-11-03 |
| 41 |
1491.0000 |
1497.8000 |
1482.0000 |
1486.5000 |
268477 |
2025-10-31 |
| 41 |
1500.0000 |
1503.2500 |
1484.0000 |
1488.4500 |
772640 |
2025-10-30 |
| 41 |
1489.0000 |
1508.0000 |
1488.7000 |
1504.0500 |
750041 |
2025-10-29 |
| 41 |
1480.1500 |
1492.1000 |
1478.0000 |
1487.1500 |
1341632 |
2025-10-28 |
| 41 |
1461.2500 |
1484.9500 |
1458.7000 |
1484.0000 |
393023 |
2025-10-27 |
| 41 |
1450.0000 |
1459.9500 |
1441.1000 |
1451.4500 |
331591 |
2025-10-24 |
| 41 |
1475.0000 |
1482.5000 |
1444.8000 |
1448.0500 |
1083554 |
2025-10-23 |
| 41 |
1466.0500 |
1473.9500 |
1460.2000 |
1465.1500 |
303848 |
2025-10-21 |
| 41 |
1440.0000 |
1473.5500 |
1435.0000 |
1466.8000 |
1742719 |
2025-10-20 |
| 41 |
1400.0000 |
1423.4500 |
1399.5000 |
1416.9500 |
970166 |
2025-10-17 |
| 41 |
1374.8000 |
1400.4500 |
1374.8000 |
1398.0500 |
1163237 |
2025-10-16 |
| 41 |
1380.1500 |
1383.6000 |
1372.7000 |
1374.7500 |
631457 |
2025-10-15 |
| 41 |
1377.2500 |
1387.9500 |
1370.4000 |
1375.6500 |
548000 |
2025-10-14 |
| 41 |
1376.0000 |
1377.6500 |
1367.8500 |
1375.1000 |
574423 |
2025-10-13 |
| 41 |
1377.9500 |
1387.7500 |
1375.5500 |
1381.9500 |
498516 |
2025-10-10 |
| 41 |
1371.2000 |
1380.1500 |
1369.5000 |
1377.9500 |
970820 |
2025-10-09 |
| 41 |
1384.2000 |
1389.7000 |
1364.9000 |
1367.3500 |
596052 |
2025-10-08 |
| 41 |
1376.1000 |
1395.7500 |
1375.9500 |
1384.9500 |
865638 |
2025-10-07 |
| 41 |
1362.2000 |
1377.2000 |
1358.6000 |
1375.1000 |
674892 |
2025-10-06 |
| 41 |
1363.0000 |
1371.0000 |
1357.2000 |
1363.4500 |
869282 |
2025-10-03 |
| 41 |
1364.2500 |
1378.2000 |
1363.0500 |
1368.8000 |
1254860 |
2025-10-01 |
| 41 |
1374.6500 |
1376.0500 |
1362.9000 |
1363.8000 |
1226892 |
2025-09-30 |
| 41 |
1380.1000 |
1388.4000 |
1368.2500 |
1374.0000 |
477774 |
2025-09-29 |
| 41 |
1372.4000 |
1382.4000 |
1365.5500 |
1377.7500 |
792106 |
2025-09-26 |
| 41 |
1381.0000 |
1384.8500 |
1369.0000 |
1372.4500 |
997953 |
2025-09-25 |
| 41 |
1389.0000 |
1396.0000 |
1380.2000 |
1383.7500 |
604734 |
2025-09-24 |
| 41 |
1390.0000 |
1394.9000 |
1377.0000 |
1390.3500 |
494335 |
2025-09-23 |
| 41 |
1402.7000 |
1410.4500 |
1388.0000 |
1390.4000 |
705990 |
2025-09-22 |
| 41 |
1415.0000 |
1416.0000 |
1403.5500 |
1407.6500 |
299536 |
2025-09-19 |
| 41 |
1420.0000 |
1421.8000 |
1410.7000 |
1414.5500 |
697229 |
2025-09-18 |
| 41 |
1409.9500 |
1415.9000 |
1407.0000 |
1413.6500 |
602241 |
2025-09-17 |
| 41 |
1402.0500 |
1407.7000 |
1398.0000 |
1405.1500 |
845958 |
2025-09-16 |
| 41 |
1395.0000 |
1400.9500 |
1388.3500 |
1399.3000 |
304016 |
2025-09-15 |
| 41 |
1383.5000 |
1396.1000 |
1380.8000 |
1394.8000 |
505338 |
2025-09-12 |
| 41 |
1376.6500 |
1385.4500 |
1374.6000 |
1383.5000 |
897550 |
2025-09-11 |
| 41 |
1382.2000 |
1388.6500 |
1373.7000 |
1376.8000 |
429951 |
2025-09-10 |
| 41 |
1378.8500 |
1381.3000 |
1369.0000 |
1376.3500 |
271853 |
2025-09-09 |
| 41 |
1384.0000 |
1385.9000 |
1372.4500 |
1378.8500 |
249868 |
2025-09-08 |
| 41 |
1365.9000 |
1380.8000 |
1359.3500 |
1374.3000 |
371445 |
2025-09-05 |
| 41 |
1370.0000 |
1374.4500 |
1356.6000 |
1359.2000 |
838446 |
2025-09-04 |
| 41 |
1369.9000 |
1376.4500 |
1361.1500 |
1371.5500 |
308664 |
2025-09-03 |
| 41 |
1357.7500 |
1384.6500 |
1355.0000 |
1366.3000 |
466421 |
2025-09-02 |
| 41 |
1357.8500 |
1363.2000 |
1341.7000 |
1353.8500 |
314139 |
2025-09-01 |
| 41 |
1384.2000 |
1403.0000 |
1350.3000 |
1357.0500 |
870452 |
2025-08-29 |
| 41 |
1387.0500 |
1392.8000 |
1367.0000 |
1387.6500 |
422516 |
2025-08-28 |
| 41 |
1409.9500 |
1409.9500 |
1381.4000 |
1385.3000 |
1696762 |
2025-08-26 |
| 41 |
1413.0500 |
1419.0000 |
1405.5500 |
1412.9000 |
767068 |
2025-08-25 |
| 41 |
1423.6000 |
1423.6000 |
1408.0000 |
1409.3000 |
334227 |
2025-08-22 |
| 41 |
1424.0000 |
1431.8000 |
1421.0000 |
1424.6500 |
1253962 |
2025-08-21 |
| 41 |
1414.9500 |
1424.6000 |
1410.2000 |
1412.4500 |
429887 |
2025-08-20 |
| 41 |
1389.7000 |
1421.8000 |
1389.7000 |
1419.9500 |
1318445 |
2025-08-19 |
| 41 |
1388.3000 |
1395.0000 |
1377.1500 |
1380.9500 |
422415 |
2025-08-18 |
| 41 |
1379.8000 |
1380.7500 |
1369.9500 |
1373.7500 |
447771 |
2025-08-14 |
| 41 |
1389.8000 |
1391.7000 |
1377.7000 |
1382.6500 |
369167 |
2025-08-13 |
| 41 |
1384.6500 |
1401.2500 |
1375.1000 |
1380.4000 |
635905 |
2025-08-12 |
| 41 |
1370.0000 |
1388.2000 |
1361.2000 |
1386.8000 |
901134 |
2025-08-11 |
| 41 |
1387.9500 |
1396.7500 |
1365.5000 |
1367.9500 |
938688 |
2025-08-08 |
| 41 |
1385.1000 |
1393.9000 |
1366.2500 |
1390.8500 |
642904 |
2025-08-07 |
| 41 |
1391.9000 |
1395.9500 |
1383.3500 |
1392.9500 |
134523 |
2025-08-06 |
| 41 |
1411.0000 |
1411.0000 |
1388.1000 |
1391.6000 |
854494 |
2025-08-05 |
| 41 |
1406.8500 |
1416.0000 |
1391.5500 |
1411.3000 |
275044 |
2025-08-04 |
| 41 |
1387.9500 |
1405.2500 |
1384.3000 |
1393.6000 |
421543 |
2025-08-01 |
| 41 |
1389.6500 |
1402.4000 |
1384.0500 |
1390.3000 |
527880 |
2025-07-31 |
| 41 |
1417.9500 |
1423.2500 |
1401.3500 |
1409.9000 |
317685 |
2025-07-30 |
| 41 |
1383.5000 |
1420.9500 |
1383.5000 |
1417.9500 |
1026138 |
2025-07-29 |
| 41 |
1392.1000 |
1407.1000 |
1385.0000 |
1387.3000 |
534884 |
2025-07-28 |