Frankfurt - Delayed Quote
EUR
Reliance Industries Limited (RLI.F)
48.10
+3.60
(+8.09%)
As of 5:03:37 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
47.70
48.30
47.70
48.10
48.10
310
Oct 30, 2026
44.50
44.50
44.50
44.50
44.50
450
Oct 29, 2026
43.30
44.20
43.30
43.30
43.30
191
Oct 28, 2026
44.80
44.80
44.80
44.80
44.80
-
Oct 27, 2026
44.10
45.30
44.10
45.30
45.30
142
Oct 26, 2026
44.80
44.80
44.80
44.80
44.80
225
Oct 23, 2026
44.20
44.30
44.20
44.30
44.30
20
Oct 22, 2026
44.90
44.90
44.90
44.90
44.90
-
Oct 21, 2026
45.20
46.00
45.20
46.00
46.00
50
Oct 20, 2026
45.30
45.30
45.30
45.30
45.30
-
Oct 19, 2026
45.70
46.10
45.70
46.10
46.10
133
Oct 16, 2026
45.30
46.30
45.30
46.30
46.30
185
Oct 15, 2026
44.30
46.00
44.30
46.00
46.00
90
Oct 14, 2026
43.50
43.50
43.50
43.50
43.50
-
Oct 13, 2026
42.90
42.90
42.90
42.90
42.90
-
Oct 12, 2026
42.80
42.80
42.80
42.80
42.80
150
Oct 9, 2026
43.20
43.20
43.20
43.20
43.20
-
Oct 8, 2026
43.50
43.50
43.50
43.50
43.50
37
Oct 7, 2026
44.10
44.10
44.10
44.10
44.10
-
Oct 6, 2026
44.00
44.00
44.00
44.00
44.00
-
Oct 5, 2026
43.40
43.90
43.40
43.90
43.90
64
Oct 2, 2026
43.30
43.30
43.30
43.30
43.30
-
Oct 1, 2026
43.20
43.20
42.90
42.90
42.90
200
Sep 30, 2026
43.10
43.30
43.10
43.30
43.30
170
Sep 29, 2026
43.50
43.60
43.30
43.30
43.30
653
Sep 28, 2026
43.50
43.50
43.50
43.50
43.50
70
Sep 25, 2026
43.90
43.90
43.90
43.90
43.90
-
Sep 24, 2026
44.70
44.70
44.70
44.70
44.70
70
Sep 23, 2026
44.90
45.10
44.90
44.90
44.90
116
Sep 22, 2026
45.10
45.10
45.10
45.10
45.10
-
Sep 21, 2026
44.30
44.90
44.30
44.90
44.90
158
Sep 18, 2026
44.90
44.90
44.90
44.90
44.90
-
Sep 17, 2026
44.90
44.90
44.90
44.90
44.90
-
Sep 16, 2026
44.30
44.30
44.30
44.30
44.30
-
Sep 15, 2026
45.00
45.00
44.50
44.50
44.50
200
Sep 14, 2026
45.10
45.10
45.10
45.10
45.10
-
Sep 11, 2026
44.90
44.90
44.90
44.90
44.90
-
Sep 10, 2026
45.40
45.40
45.00
45.00
45.00
20
Sep 9, 2026
45.90
45.90
45.90
45.90
45.90
-
Sep 8, 2026
46.80
46.90
46.30
46.30
46.30
101
Sep 7, 2026
47.50
47.50
47.50
47.50
47.50
-
Sep 4, 2026
47.30
47.30
47.30
47.30
47.30
-
Sep 3, 2026
47.10
47.10
47.10
47.10
47.10
-
Sep 2, 2026
46.60
46.60
46.60
46.60
46.60
-
Sep 1, 2026
46.40
46.40
46.40
46.40
46.40
-
Aug 31, 2026
45.60
45.60
45.60
45.60
45.60
-
Aug 28, 2026
45.60
45.60
45.60
45.60
45.60
-
Aug 27, 2026
45.70
46.20
45.70
46.10
46.10
242
Aug 26, 2026
46.90
47.10
46.90
47.10
47.10
55
Aug 25, 2026
46.80
46.80
46.80
46.80
46.80
-
Aug 24, 2026
47.00
47.60
46.90
46.90
46.90
620
Aug 21, 2026
47.00
47.00
47.00
47.00
47.00
-
Aug 20, 2026
46.40
47.10
46.40
47.10
47.10
225
Aug 19, 2026
46.90
47.00
46.90
47.00
47.00
430
Aug 18, 2026
47.20
47.80
47.20
47.70
47.70
1,000
Aug 17, 2026
47.00
47.00
47.00
47.00
47.00
-
Aug 14, 2026
47.40
47.60
47.40
47.60
47.60
200
Aug 13, 2026
47.70
48.00
47.70
48.00
48.00
225
Aug 12, 2026
47.50
47.50
47.50
47.50
47.50
100
Aug 11, 2026
47.20
48.30
47.20
48.00
48.00
218
Aug 10, 2026
48.00
48.00
47.80
47.90
47.90
1,013
Aug 7, 2026
48.00
48.00
48.00
48.00
48.00
-
Aug 6, 2026
46.10
46.10
46.10
46.10
46.10
-
Aug 5, 2026
47.10
47.10
47.10
47.10
47.10
-
Aug 4, 2026
47.40
47.40
47.10
47.10
47.10
100
Aug 3, 2026
47.00
47.00
47.00
47.00
47.00
-
Jul 31, 2026
46.70
46.70
46.70
46.70
46.70
-
Jul 30, 2026
45.60
46.90
45.60
46.90
46.90
2,500
Jul 29, 2026
46.00
46.20
46.00
46.20
46.20
400
Jul 28, 2026
46.10
46.10
46.10
46.10
46.10
-
Jul 27, 2026
46.40
46.50
46.40
46.50
46.50
200
Jul 24, 2026
45.30
45.30
45.30
45.30
45.30
-
Jul 23, 2026
45.70
45.90
45.70
45.70
45.70
550
Jul 22, 2026
46.70
46.70
46.20
46.20
46.20
315
Jul 21, 2026
47.90
47.90
47.40
47.40
47.40
50
Jul 20, 2026
48.10
48.10
48.10
48.10
48.10
14
Jul 17, 2026
46.40
47.70
46.40
47.70
47.70
50
Jul 16, 2026
46.60
46.70
46.60
46.70
46.70
110
Jul 15, 2026
46.50
46.50
46.50
46.50
46.50
-
Jul 14, 2026
46.90
47.30
46.90
47.00
47.00
65
Jul 13, 2026
48.30
48.30
48.30
48.30
48.30
-
Jul 10, 2026
46.80
46.80
46.80
46.80
46.80
-
Jul 9, 2026
46.20
47.10
46.20
47.10
47.10
400
Jul 8, 2026
47.40
47.40
47.40
47.40
47.40
-
Jul 7, 2026
48.10
48.10
48.10
48.10
48.10
-
Jul 6, 2026
47.90
49.00
47.90
49.00
49.00
720
Jul 3, 2026
47.70
48.20
47.70
48.20
48.20
200
Jul 2, 2026
47.70
48.30
47.70
48.30
48.30
80
Jul 1, 2026
48.20
48.50
48.20
48.50
48.50
12
Jun 30, 2026
48.00
48.00
48.00
48.00
48.00
1
Jun 29, 2026
48.40
48.70
48.30
48.60
48.60
385
Jun 26, 2026
49.00
49.30
48.10
49.30
49.30
311
Jun 25, 2026
48.30
49.40
48.30
49.40
49.40
630
Jun 24, 2026
48.10
48.60
48.10
48.60
48.60
100
Jun 23, 2026
48.80
48.80
48.30
48.30
48.30
300
Jun 22, 2026
48.20
48.20
48.20
48.20
48.20
-
Jun 19, 2026
48.30
48.30
48.30
48.30
48.30
-
Jun 18, 2026
48.60
48.90
48.50
48.60
48.60
190
Jun 17, 2026
47.90
48.70
47.90
48.70
48.70
70
Jun 16, 2026
47.60
48.60
47.60
48.60
48.60
1,533
Jun 15, 2026
47.30
47.60
47.30
47.60
47.60
550
Jun 12, 2026
44.90
47.10
44.90
47.10
47.10
100
Jun 11, 2026
45.10
45.90
45.10
45.90
45.90
220
Jun 10, 2026
45.60
46.50
45.60
46.00
46.00
451
Jun 9, 2026
45.40
46.20
45.40
46.10
46.10
200
Jun 8, 2026
45.80
45.80
45.80
45.80
45.80
-
Jun 5, 2026
47.00
47.00
47.00
47.00
47.00
133
Jun 4, 2026
0.2234464
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
46.60
47.10
46.30
47.10
47.10
108
Jun 3, 2026
47.10
47.30
47.00
47.30
47.05
61
Jun 2, 2026
47.10
47.10
47.10
47.10
46.85
-
Jun 1, 2026
48.40
48.40
47.60
47.80
47.55
208
May 29, 2026
47.30
47.30
47.30
47.30
47.05
-
May 28, 2026
47.90
47.90
47.80
47.80
47.55
200
May 27, 2026
47.90
47.90
47.90
47.90
47.65
-
May 26, 2026
48.50
49.50
48.50
48.60
48.34
123
May 25, 2026
48.40
49.40
48.40
49.40
49.14
90
May 22, 2026
47.60
49.00
47.60
49.00
48.74
210
May 21, 2026
48.50
48.50
48.10
48.10
47.85
105
May 20, 2026
47.10
48.70
47.10
48.50
48.24
279
May 19, 2026
47.60
47.60
47.50
47.50
47.25
200
May 18, 2026
48.00
48.00
48.00
48.00
47.75
280
May 15, 2026
48.10
48.20
48.10
48.20
47.94
200
May 14, 2026
48.50
49.00
48.50
49.00
48.74
100
May 13, 2026
48.30
48.90
48.30
48.80
48.54
600
May 12, 2026
49.20
49.20
48.60
48.60
48.34
95
May 11, 2026
51.80
51.80
49.90
49.90
49.64
450
May 8, 2026
51.40
51.40
51.40
51.40
51.13
-
May 7, 2026
51.80
51.80
51.80
51.80
51.53
100
May 6, 2026
52.00
52.40
51.60
52.40
52.12
1,670
May 5, 2026
51.80
52.60
51.80
52.60
52.32
10
May 4, 2026
51.40
52.60
51.40
52.60
52.32
270
Apr 30, 2026
51.20
51.80
51.20
51.80
51.53
200
Apr 29, 2026
49.80
51.80
49.80
51.80
51.53
82
Apr 28, 2026
49.10
50.00
49.10
49.90
49.64
170
Apr 27, 2026
48.60
49.50
48.60
49.50
49.24
40
Apr 24, 2026
51.00
51.00
48.40
49.40
49.14
305
Apr 23, 2026
49.60
49.60
49.40
49.40
49.14
141
Apr 22, 2026
48.90
48.90
48.90
48.90
48.64
-
Apr 21, 2026
50.20
50.20
49.20
49.20
48.94
360
Apr 20, 2026
51.60
51.60
50.20
50.20
49.93
403
Apr 17, 2026
48.70
48.70
48.70
48.70
48.44
-
Apr 16, 2026
49.00
49.00
48.80
48.80
48.54
112
Apr 15, 2026
48.60
49.00
48.60
49.00
48.74
100
Apr 14, 2026
47.70
48.90
47.70
48.90
48.64
300
Apr 13, 2026
49.30
49.30
48.40
48.50
48.24
803
Apr 10, 2026
49.20
49.20
49.20
49.20
48.94
-
Apr 9, 2026
49.60
49.60
49.30
49.30
49.04
100
Apr 8, 2026
49.20
50.40
49.20
50.20
49.93
257
Apr 7, 2026
49.20
49.20
48.40
49.10
48.84
933
Apr 2, 2026
50.00
50.60
50.00
50.60
50.33
70
Apr 1, 2026
51.00
51.00
51.00
51.00
50.73
136
Mar 31, 2026
50.00
50.00
50.00
50.00
49.74
-
Mar 30, 2026
49.40
50.80
49.40
50.80
50.53
500
Mar 27, 2026
49.40
49.80
49.40
49.80
49.54
300
Mar 26, 2026
51.40
51.40
51.40
51.40
51.13
-
Mar 25, 2026
52.00
52.00
51.80
51.80
51.53
200
Mar 24, 2026
52.20
52.20
52.20
52.20
51.92
-
Mar 23, 2026
50.60
52.60
50.60
52.60
52.32
960
Mar 20, 2026
51.80
52.40
51.80
52.40
52.12
570
Mar 19, 2026
51.60
52.00
51.60
52.00
51.72
270
Mar 18, 2026
51.60
52.60
51.60
52.60
52.32
96
Mar 17, 2026
52.20
52.20
52.20
52.20
51.92
-
Mar 16, 2026
52.20
52.20
52.20
52.20
51.92
-
Mar 13, 2026
51.60
51.60
51.60
51.60
51.33
-
Mar 12, 2026
51.80
52.40
51.60
52.40
52.12
2,716
Mar 11, 2026
52.60
52.60
52.60
52.60
52.32
-
Mar 10, 2026
52.60
52.60
52.60
52.60
52.32
50
Mar 9, 2026
51.40
53.60
51.40
53.60
53.32
394
Mar 6, 2026
52.40
52.60
52.40
52.60
52.32
6
Mar 5, 2026
51.40
52.20
51.40
52.20
51.92
212
Mar 4, 2026
49.60
50.60
49.60
50.60
50.33
100
Mar 3, 2026
50.80
50.80
50.00
50.00
49.74
270
Mar 2, 2026
50.00
51.20
50.00
51.20
50.93
255
Feb 27, 2026
52.20
52.80
52.20
52.80
52.52
20
Feb 26, 2026
52.00
52.00
52.00
52.00
51.72
-
Feb 25, 2026
53.20
53.20
52.40
52.40
52.12
4
Feb 24, 2026
52.80
52.80
52.80
52.80
52.52
-
Feb 23, 2026
53.20
53.80
53.20
53.40
53.12
57
Feb 20, 2026
52.20
52.20
52.20
52.20
51.92
-
Feb 19, 2026
53.80
53.80
52.60
52.60
52.32
1,057
Feb 18, 2026
52.60
52.60
52.60
52.60
52.32
-
Feb 17, 2026
53.00
53.00
53.00
53.00
52.72
-
Feb 16, 2026
52.80
54.00
52.80
53.80
53.52
1,813
Feb 13, 2026
53.20
53.80
53.20
53.80
53.52
220
Feb 12, 2026
54.20
54.20
54.20
54.20
53.91
-
Feb 11, 2026
53.80
55.00
53.80
55.00
54.71
430
Feb 10, 2026
53.80
53.80
53.80
53.80
53.52
-
Feb 9, 2026
54.00
54.40
54.00
54.40
54.11
25
Feb 6, 2026
53.60
54.20
53.60
54.20
53.91
15
Feb 5, 2026
55.40
55.80
54.00
54.00
53.71
360
Feb 4, 2026
53.40
54.80
53.40
54.80
54.51
341
Feb 3, 2026
53.80
54.00
53.80
53.80
53.52
270
Feb 2, 2026
50.80
51.80
50.80
51.80
51.53
70
Jan 30, 2026
50.40
50.40
50.40
50.40
50.13
-
Jan 29, 2026
50.40
51.40
50.40
51.40
51.13
590
Jan 28, 2026
49.80
51.40
49.80
51.40
51.13
204
Jan 27, 2026
50.20
50.60
50.20
50.60
50.33
385
Jan 26, 2026
50.20
51.00
50.20
51.00
50.73
200
Jan 23, 2026
51.40
51.60
51.40
51.40
51.13
98
Jan 22, 2026
51.60
52.00
51.60
52.00
51.72
250
Jan 21, 2026
51.20
52.20
51.20
52.00
51.72
92
Jan 20, 2026
53.20
53.20
52.00
52.00
51.72
410
Jan 19, 2026
53.40
53.80
53.40
53.40
53.12
132
Jan 16, 2026
56.20
56.20
55.60
55.60
55.31
881
Jan 15, 2026
55.40
56.60
55.40
56.60
56.30
105
Jan 14, 2026
55.00
56.20
55.00
56.20
55.90
1,092
Jan 13, 2026
56.00
56.00
55.00
55.40
55.11
460
Jan 12, 2026
56.80
56.80
56.20
56.20
55.90
500
Jan 9, 2026
55.60
55.60
55.60
55.60
55.31
-
Jan 8, 2026
57.00
57.00
55.80
55.80
55.50
390
Jan 7, 2026
57.60
57.60
57.60
57.60
57.30
-
Jan 6, 2026
57.00
57.60
57.00
57.60
57.30
1,060
Jan 5, 2026
60.20
60.20
60.20
60.20
59.88
-
Jan 2, 2026
60.20
60.60
60.20
60.60
60.28
327
Dec 30, 2025
59.20
59.20
59.20
59.20
58.89
50
Dec 29, 2025
58.80
58.80
58.40
58.40
58.09
45
Dec 23, 2025
59.60
59.60
59.60
59.60
59.28
20
Dec 22, 2025
59.20
59.20
59.20
59.20
58.89
-
Dec 19, 2025
58.20
59.60
58.20
59.60
59.28
225
Dec 18, 2025
57.60
58.60
57.60
58.60
58.29
200
Dec 17, 2025
58.20
58.60
58.00
58.00
57.69
876
Dec 16, 2025
58.40
58.40
58.00
58.00
57.69
30
Dec 15, 2025
58.00
58.80
58.00
58.80
58.49
25
Dec 12, 2025
58.40
58.40
58.40
58.40
58.09
5
Dec 11, 2025
58.60
58.80
58.40
58.80
58.49
144
Dec 10, 2025
58.40
58.60
58.40
58.60
58.29
25
Dec 9, 2025
58.00
58.40
58.00
58.40
58.09
24
Dec 8, 2025
59.20
59.40
58.60
58.60
58.29
760
Dec 5, 2025
58.40
59.00
58.40
59.00
58.69
100
Dec 4, 2025
58.20
58.20
57.60
57.80
57.49
2,180
Dec 3, 2025
58.80
58.80
58.20
58.20
57.89
424
Dec 2, 2025
60.00
60.00
60.00
60.00
59.68
-
Dec 1, 2025
60.00
60.40
60.00
60.40
60.08
254
Nov 28, 2025
60.60
60.60
60.60
60.60
60.28
24
Nov 27, 2025
60.00
60.20
60.00
60.20
59.88
88
Nov 26, 2025
59.80
60.20
59.80
60.20
59.88
2
Nov 25, 2025
59.00
59.80
59.00
59.80
59.48
150
Nov 24, 2025
59.40
59.40
59.40
59.40
59.09
-
Nov 21, 2025
59.60
59.60
59.60
59.60
59.28
-
Nov 20, 2025
59.00
60.20
59.00
60.20
59.88
10
Nov 19, 2025
58.40
58.60
58.40
58.60
58.29
100
Nov 18, 2025
58.40
58.80
58.40
58.80
58.49
33
Nov 17, 2025
58.80
58.80
58.80
58.80
58.49
-
Nov 14, 2025
58.20
58.20
58.20
58.20
57.89
-
Nov 13, 2025
58.40
58.40
58.20
58.20
57.89
300
Nov 12, 2025
58.20
58.60
58.20
58.60
58.29
108
Nov 11, 2025
57.40
58.00
57.40
58.00
57.69
60
Nov 10, 2025
57.60
58.00
57.60
58.00
57.69
5
Nov 7, 2025
57.60
57.60
57.60
57.60
57.30
-
Nov 6, 2025
57.60
57.60
57.60
57.60
57.30
-
Nov 5, 2025
57.60
57.60
57.60
57.60
57.30
-
Nov 4, 2025
57.40
58.00
57.40
57.80
57.49
188
Nov 3, 2025
57.80
58.00
57.80
58.00
57.69
260
