RELIANCE.NS
Reliance Industries Limited
13:00:00
1309.5 ₹
0.0000 (%0.00)
Önceki Kapanış: 1328.1
Düşük₺1305.3
Yüksek₺1338.2
RELIANCE.NS: Reliance Industries Limited Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 23,8885
KAPANIŞ 23,8898
En Düşük
DÜŞÜK 14,54
En Yüksek
YÜKSEK 32,2
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 24,28 | 24,54 | 24,21 | 24,4 |
| 02.01.2001 | 24,3 | 25,63 | 24,3 | 25,3 |
| 03.01.2001 | 25,35 | 25,83 | 25,21 | 25,71 |
| 04.01.2001 | 25,64 | 26,2 | 25,43 | 25,55 |
| 05.01.2001 | 25,46 | 26,19 | 25,46 | 26,01 |
| 08.01.2001 | 25,88 | 26,24 | 25,51 | 25,72 |
| 09.01.2001 | 25,66 | 25,83 | 25,5 | 25,56 |
| 10.01.2001 | 25,6 | 25,81 | 24,93 | 25,11 |
| 11.01.2001 | 25,17 | 25,51 | 25,06 | 25,41 |
| 12.01.2001 | 25,49 | 25,59 | 25,28 | 25,32 |
| 15.01.2001 | 25,28 | 25,46 | 25,13 | 25,39 |
| 16.01.2001 | 25,39 | 26,45 | 25,39 | 26,31 |
| 17.01.2001 | 26,5 | 26,52 | 25,8 | 25,85 |
| 18.01.2001 | 25,92 | 26,17 | 25,8 | 26,05 |
| 19.01.2001 | 26,07 | 26,69 | 26,07 | 26,36 |
| 22.01.2001 | 26,35 | 26,84 | 26,28 | 26,74 |
| 23.01.2001 | 26,76 | 27,44 | 26,76 | 27,25 |
| 24.01.2001 | 27,45 | 27,46 | 27,03 | 27,16 |
| 25.01.2001 | 27,24 | 27,38 | 26,9 | 27,26 |
| 26.01.2001 | 27,26 | 27,26 | 27,26 | 27,26 |
| 29.01.2001 | 27,13 | 27,13 | 25,78 | 26,97 |
| 30.01.2001 | 27,03 | 27,92 | 27,03 | 27,82 |
| 31.01.2001 | 28,92 | 28,92 | 27,21 | 27,46 |
| 01.02.2001 | 27,38 | 27,75 | 26,61 | 27,57 |
| 02.02.2001 | 27,46 | 28,27 | 27,42 | 28,17 |
| 05.02.2001 | 28,07 | 28,6 | 27,87 | 28,5 |
| 06.02.2001 | 28,56 | 28,74 | 28,29 | 28,41 |
| 07.02.2001 | 28,25 | 28,42 | 27,99 | 28,09 |
| 08.02.2001 | 27,93 | 28,38 | 27,88 | 28,27 |
| 09.02.2001 | 28,35 | 28,71 | 28,15 | 28,48 |
| 12.02.2001 | 28,29 | 29,02 | 28,22 | 28,6 |
| 13.02.2001 | 28,71 | 29,41 | 28,38 | 29,28 |
| 14.02.2001 | 29,62 | 29,8 | 29,24 | 29,67 |
| 15.02.2001 | 29,63 | 30,38 | 29,49 | 30,18 |
| 16.02.2001 | 30,27 | 30,66 | 29,99 | 30,17 |
| 19.02.2001 | 30,2 | 30,49 | 29,88 | 30,37 |
| 20.02.2001 | 30,28 | 30,46 | 30,06 | 30,19 |
| 21.02.2001 | 30,21 | 30,34 | 29,43 | 29,57 |
| 22.02.2001 | 29,49 | 29,92 | 29,18 | 29,61 |
| 23.02.2001 | 29,64 | 30,03 | 29,25 | 29,37 |
| 26.02.2001 | 29,29 | 29,48 | 28,79 | 29,01 |
| 27.02.2001 | 29,1 | 29,22 | 28,37 | 28,71 |
| 28.02.2001 | 28,71 | 29,99 | 28,61 | 29,57 |
| 01.03.2001 | 29,7 | 31,85 | 29,7 | 31,29 |
| 02.03.2001 | 31,42 | 32,2 | 29,64 | 29,93 |
| 05.03.2001 | 30,03 | 30,35 | 28,74 | 29,18 |
| 06.03.2001 | 29,18 | 29,18 | 29,18 | 29,18 |
| 07.03.2001 | 29,42 | 30,33 | 28,46 | 29,42 |
| 08.03.2001 | 29,52 | 30 | 29,21 | 29,52 |
| 09.03.2001 | 29,36 | 29,36 | 28,47 | 29,24 |
| 12.03.2001 | 29,21 | 29,42 | 28,71 | 29,13 |
| 13.03.2001 | 28,64 | 29,88 | 26,81 | 27,71 |
| 14.03.2001 | 27,78 | 28,91 | 27,5 | 28,52 |
| 15.03.2001 | 28,06 | 28,67 | 27,71 | 28,37 |
| 16.03.2001 | 28,13 | 28,51 | 27,07 | 27,42 |
| 19.03.2001 | 27,21 | 27,71 | 26,82 | 27,31 |
| 20.03.2001 | 27,42 | 27,47 | 26,46 | 26,66 |
| 21.03.2001 | 26,88 | 28,79 | 26,08 | 28,66 |
| 22.03.2001 | 28,94 | 29,19 | 27,92 | 28,09 |
| 23.03.2001 | 28,13 | 28,61 | 26,73 | 27,1 |
| 26.03.2001 | 27,13 | 27,61 | 26,86 | 27,43 |
| 27.03.2001 | 27,35 | 28,16 | 27,26 | 27,9 |
| 28.03.2001 | 28,21 | 28,92 | 28,11 | 28,71 |
| 29.03.2001 | 28,65 | 28,98 | 28,13 | 28,31 |
| 30.03.2001 | 28,14 | 28,33 | 27,61 | 27,82 |
| 02.04.2001 | 27,6 | 28,12 | 26,75 | 27,92 |
| 03.04.2001 | 27,85 | 28,21 | 27,56 | 27,91 |
| 04.04.2001 | 27,15 | 27,68 | 27,01 | 27,36 |
| 05.04.2001 | 27,36 | 27,36 | 27,36 | 27,36 |
| 06.04.2001 | 27,35 | 28,06 | 27,21 | 27,33 |
| 09.04.2001 | 27,15 | 27,4 | 25,12 | 25,51 |
| 10.04.2001 | 25,36 | 25,36 | 23,3 | 23,46 |
| 11.04.2001 | 23,56 | 24,1 | 21,9 | 23,15 |
| 12.04.2001 | 22,71 | 22,71 | 20,86 | 21,23 |
| 13.04.2001 | 21,23 | 21,23 | 21,23 | 21,23 |
| 16.04.2001 | 20,89 | 22,35 | 20,71 | 22 |
| 17.04.2001 | 21,92 | 22,98 | 21,85 | 22,51 |
| 18.04.2001 | 22,42 | 23,56 | 21,64 | 23,36 |
| 19.04.2001 | 23,56 | 27,03 | 23,56 | 26,4 |
| 20.04.2001 | 26,41 | 26,77 | 25,21 | 25,62 |
| 23.04.2001 | 25,35 | 25,95 | 25,05 | 25,28 |
| 24.04.2001 | 25,08 | 25,21 | 24,6 | 24,95 |
| 25.04.2001 | 24,99 | 25,92 | 24,85 | 25,61 |
| 26.04.2001 | 25,74 | 26,13 | 25,12 | 25,34 |
| 27.04.2001 | 25,06 | 25,06 | 23,75 | 24,66 |
| 30.04.2001 | 24,9 | 25,23 | 23,85 | 24,46 |
| 01.05.2001 | 24,46 | 24,46 | 24,46 | 24,46 |
| 02.05.2001 | 24,42 | 24,74 | 24,01 | 24,44 |
| 03.05.2001 | 24,35 | 24,91 | 24,25 | 24,56 |
| 04.05.2001 | 24,5 | 24,71 | 24,35 | 24,54 |
| 07.05.2001 | 24,49 | 24,81 | 24,25 | 24,34 |
| 08.05.2001 | 24,31 | 24,86 | 24,28 | 24,71 |
| 09.05.2001 | 24,78 | 25,55 | 24,75 | 25,12 |
| 10.05.2001 | 25,13 | 25,47 | 25,03 | 25,36 |
| 11.05.2001 | 25,45 | 25,8 | 25,29 | 25,37 |
| 14.05.2001 | 25,35 | 25,85 | 25,32 | 25,69 |
| 15.05.2001 | 25,49 | 26,59 | 24,86 | 26,48 |
| 16.05.2001 | 26,61 | 26,76 | 26,07 | 26,2 |
| 17.05.2001 | 26,34 | 27,49 | 26,34 | 27,32 |
| 18.05.2001 | 27,47 | 27,48 | 26,63 | 26,77 |
| 21.05.2001 | 26,56 | 27,24 | 26,53 | 26,9 |
| 22.05.2001 | 26,98 | 27,24 | 26,83 | 26,95 |
| 23.05.2001 | 26,92 | 27,37 | 26,91 | 27,21 |
| 24.05.2001 | 27,21 | 28,16 | 27,21 | 28,06 |
| 25.05.2001 | 28,13 | 28,4 | 27,92 | 28,1 |
| 28.05.2001 | 28,13 | 28,7 | 28,13 | 28,48 |
| 29.05.2001 | 28,49 | 29,06 | 28,35 | 28,81 |
| 30.05.2001 | 28,99 | 29,04 | 27,84 | 27,96 |
| 31.05.2001 | 27,82 | 28,12 | 27,35 | 28,01 |
| 01.06.2001 | 28,08 | 28,15 | 27 | 27,15 |
| 04.06.2001 | 27,28 | 27,34 | 26,51 | 26,76 |
| 05.06.2001 | 26,62 | 26,98 | 26,46 | 26,63 |
| 06.06.2001 | 26,77 | 26,85 | 25,98 | 26,1 |
| 07.06.2001 | 26,21 | 26,24 | 25,5 | 26,01 |
| 08.06.2001 | 26,06 | 26,67 | 26,02 | 26,45 |
| 11.06.2001 | 26,42 | 26,6 | 26,14 | 26,47 |
| 12.06.2001 | 26,41 | 26,51 | 26,24 | 26,42 |
| 13.06.2001 | 26,49 | 26,91 | 26,42 | 26,81 |
| 14.06.2001 | 26,7 | 27,01 | 25,86 | 25,98 |
| 15.06.2001 | 25,86 | 25,86 | 25,21 | 25,53 |
| 18.06.2001 | 25,36 | 25,49 | 24,21 | 24,32 |
| 19.06.2001 | 24,28 | 24,85 | 24,25 | 24,77 |
| 20.06.2001 | 23,92 | 25,06 | 23,92 | 24,62 |
| 21.06.2001 | 24,62 | 25,02 | 24,28 | 24,36 |
| 22.06.2001 | 24,42 | 24,55 | 24,01 | 24,45 |
| 25.06.2001 | 24,33 | 24,5 | 23,96 | 24,38 |
| 26.06.2001 | 24,31 | 24,91 | 24,21 | 24,76 |
| 27.06.2001 | 24,71 | 25,7 | 24,48 | 25,57 |
| 28.06.2001 | 25,56 | 26,17 | 25,46 | 25,87 |
| 29.06.2001 | 25,88 | 26,67 | 25,71 | 26,31 |
| 02.07.2001 | 26,48 | 28,21 | 25,16 | 25,61 |
| 03.07.2001 | 24,96 | 25,13 | 23,14 | 23,52 |
| 04.07.2001 | 23,06 | 23,67 | 22,99 | 23,29 |
| 05.07.2001 | 23,71 | 24,02 | 23,42 | 23,69 |
| 06.07.2001 | 23,14 | 23,51 | 22,92 | 23,26 |
| 09.07.2001 | 23,14 | 23,56 | 22,57 | 23,36 |
| 10.07.2001 | 23,67 | 23,91 | 23,35 | 23,83 |
| 11.07.2001 | 23,71 | 24,33 | 23,5 | 24,04 |
| 12.07.2001 | 24,17 | 24,47 | 24,08 | 24,29 |
| 13.07.2001 | 24,4 | 25,05 | 23,73 | 24,56 |
| 16.07.2001 | 24,2 | 24,42 | 23,56 | 23,71 |
| 17.07.2001 | 23,49 | 24,02 | 23,21 | 23,78 |
| 18.07.2001 | 23,85 | 23,95 | 23,21 | 23,33 |
| 19.07.2001 | 23,21 | 23,31 | 22,92 | 23,14 |
| 20.07.2001 | 23,28 | 23,29 | 22,17 | 22,41 |
| 23.07.2001 | 22,14 | 22,56 | 21,42 | 22,35 |
| 24.07.2001 | 21,51 | 22,6 | 21,51 | 22,45 |
| 25.07.2001 | 22,46 | 22,53 | 22,04 | 22,19 |
| 26.07.2001 | 21,99 | 22,31 | 21,62 | 21,77 |
| 27.07.2001 | 21,67 | 21,99 | 21,42 | 21,85 |
| 30.07.2001 | 21,81 | 22,42 | 21,66 | 22,34 |
| 31.07.2001 | 22,48 | 22,9 | 21,68 | 22,77 |
| 01.08.2001 | 22,92 | 23,01 | 22,3 | 22,53 |
| 02.08.2001 | 22,42 | 22,91 | 22,1 | 22,69 |
| 03.08.2001 | 22,67 | 22,93 | 22,16 | 22,65 |
| 06.08.2001 | 22,64 | 23,18 | 22,51 | 23,08 |
| 07.08.2001 | 22,92 | 23,56 | 22,92 | 23,5 |
| 08.08.2001 | 23,2 | 23,64 | 23,03 | 23,45 |
| 09.08.2001 | 23,28 | 24,26 | 23,21 | 23,98 |
| 10.08.2001 | 24,14 | 24,38 | 23,86 | 24,26 |
| 13.08.2001 | 24,24 | 24,34 | 23,18 | 23,32 |
| 14.08.2001 | 23,54 | 23,54 | 22,82 | 22,92 |
| 15.08.2001 | 22,92 | 22,92 | 22,92 | 22,92 |
| 16.08.2001 | 23,06 | 23,67 | 22,92 | 23,34 |
| 17.08.2001 | 23,35 | 23,48 | 22,58 | 22,68 |
| 20.08.2001 | 22,49 | 22,99 | 22,46 | 22,7 |
| 21.08.2001 | 22,71 | 23,04 | 22,71 | 22,77 |
| 22.08.2001 | 22,77 | 22,77 | 22,77 | 22,77 |
| 23.08.2001 | 22,84 | 24,14 | 22,57 | 22,64 |
| 24.08.2001 | 22,71 | 22,72 | 22,44 | 22,5 |
| 27.08.2001 | 22,71 | 22,84 | 22,36 | 22,51 |
| 28.08.2001 | 22,41 | 22,69 | 22,29 | 22,34 |
| 29.08.2001 | 22,28 | 22,87 | 22,27 | 22,74 |
| 30.08.2001 | 22,65 | 22,95 | 22,49 | 22,79 |
| 31.08.2001 | 22,74 | 22,78 | 22,1 | 22,22 |
| 03.09.2001 | 22,21 | 22,49 | 22,21 | 22,33 |
| 04.09.2001 | 22,34 | 22,59 | 22,04 | 22,45 |
| 05.09.2001 | 22,35 | 22,56 | 22,12 | 22,22 |
| 06.09.2001 | 22,71 | 22,71 | 22,1 | 22,25 |
| 07.09.2001 | 22,4 | 22,4 | 21,85 | 21,97 |
| 10.09.2001 | 21,92 | 22,09 | 21,65 | 21,72 |
| 11.09.2001 | 21,81 | 21,92 | 21,64 | 21,78 |
| 12.09.2001 | 21,06 | 21,53 | 19,71 | 21,27 |
| 13.09.2001 | 21,42 | 21,64 | 20,57 | 20,73 |
| 14.09.2001 | 20,83 | 20,83 | 18,66 | 18,66 |
| 17.09.2001 | 18,01 | 18,96 | 17,21 | 18,75 |
| 18.09.2001 | 18,57 | 19,89 | 17,85 | 18,08 |
| 19.09.2001 | 18,57 | 18,67 | 17,36 | 17,63 |
| 20.09.2001 | 17,27 | 17,53 | 16,55 | 17,13 |
| 21.09.2001 | 16,68 | 16,71 | 15,42 | 15,47 |
| 24.09.2001 | 15,53 | 16,2 | 15,32 | 15,79 |
| 25.09.2001 | 16,07 | 16,35 | 14,54 | 14,75 |
| 26.09.2001 | 14,99 | 16,23 | 14,99 | 16,22 |
| 27.09.2001 | 15,35 | 17,48 | 15,35 | 17,26 |
| 28.09.2001 | 17,42 | 18,99 | 17,03 | 18,89 |
| 01.10.2001 | 18,85 | 19,39 | 18,09 | 18,53 |
| 02.10.2001 | 18,53 | 18,53 | 18,53 | 18,53 |
| 03.10.2001 | 18,64 | 18,7 | 17,29 | 17,61 |
| 04.10.2001 | 17,78 | 18,27 | 17,39 | 17,81 |
| 05.10.2001 | 17,78 | 18,35 | 17,39 | 17,9 |
| 08.10.2001 | 17,28 | 18,28 | 17,17 | 18,02 |
| 09.10.2001 | 18,21 | 18,41 | 17,79 | 18,07 |
| 10.10.2001 | 17,99 | 18,84 | 17,99 | 18,43 |
| 11.10.2001 | 18,57 | 19,19 | 18,57 | 18,95 |
| 12.10.2001 | 19,08 | 19,48 | 18,93 | 19,07 |
| 15.10.2001 | 18,97 | 19,76 | 18,78 | 19,54 |
| 16.10.2001 | 19,63 | 19,77 | 19,4 | 19,54 |
| 17.10.2001 | 19,64 | 20,47 | 19,49 | 20,32 |
| 18.10.2001 | 19,97 | 20,03 | 19,57 | 19,7 |
| 19.10.2001 | 19,67 | 19,89 | 19,53 | 19,74 |
| 22.10.2001 | 19,76 | 20,24 | 19,28 | 19,48 |
| 23.10.2001 | 19,76 | 19,83 | 19,51 | 19,63 |
| 24.10.2001 | 19,85 | 19,85 | 18,89 | 18,99 |
| 25.10.2001 | 19,21 | 19,24 | 18,69 | 18,84 |
| 26.10.2001 | 18,84 | 18,84 | 18,84 | 18,84 |
| 29.10.2001 | 18,99 | 19,31 | 18,36 | 18,6 |
| 30.10.2001 | 18,28 | 18,4 | 17,93 | 18,03 |
| 31.10.2001 | 18,14 | 18,45 | 17,73 | 18,17 |
| 01.11.2001 | 18,35 | 18,77 | 18,23 | 18,62 |
| 02.11.2001 | 18,6 | 19,21 | 18,57 | 18,78 |
| 05.11.2001 | 18,81 | 18,81 | 18,37 | 18,67 |
| 06.11.2001 | 18,92 | 19,07 | 18,48 | 18,74 |
| 07.11.2001 | 18,96 | 19,03 | 18,3 | 18,5 |
| 08.11.2001 | 18,49 | 18,74 | 17,98 | 18,62 |
| 09.11.2001 | 18,82 | 19,03 | 18,59 | 18,85 |
| 12.11.2001 | 18,92 | 19,24 | 18,8 | 19,01 |
| 13.11.2001 | 18,99 | 19,24 | 18,8 | 19,17 |
| 14.11.2001 | 19,42 | 19,62 | 19,36 | 19,51 |
| 15.11.2001 | 19,49 | 19,97 | 19,42 | 19,85 |
| 16.11.2001 | 19,85 | 19,85 | 19,85 | 19,85 |
| 19.11.2001 | 20,29 | 21,84 | 20,29 | 21,8 |
| 20.11.2001 | 22,14 | 22,21 | 20,56 | 20,78 |
| 21.11.2001 | 20,85 | 21,58 | 20,53 | 21,02 |
| 22.11.2001 | 21,06 | 21,31 | 20,71 | 20,84 |
| 23.11.2001 | 20,85 | 21,17 | 20,33 | 20,84 |
| 26.11.2001 | 21,11 | 21,54 | 21,01 | 21,32 |
| 27.11.2001 | 21,56 | 21,77 | 20,76 | 20,94 |
| 28.11.2001 | 20,94 | 21,01 | 20,37 | 20,75 |
| 29.11.2001 | 20,71 | 20,84 | 20,42 | 20,7 |
| 30.11.2001 | 20,7 | 20,7 | 20,7 | 20,7 |
| 03.12.2001 | 20,79 | 20,97 | 20,42 | 20,74 |
| 04.12.2001 | 20,85 | 21,49 | 20,78 | 21,31 |
| 05.12.2001 | 21,79 | 22,55 | 21,71 | 22,37 |
| 06.12.2001 | 22,85 | 23,17 | 21,86 | 22,13 |
| 07.12.2001 | 22,14 | 22,55 | 22,14 | 22,28 |
| 10.12.2001 | 22,21 | 22,85 | 22,21 | 22,5 |
| 11.12.2001 | 22,49 | 22,7 | 22,07 | 22,17 |
| 12.12.2001 | 22,35 | 22,84 | 22,07 | 22,21 |
| 13.12.2001 | 22,33 | 22,78 | 21,11 | 22,21 |
| 14.12.2001 | 22,21 | 22,28 | 21,8 | 22,16 |
| 17.12.2001 | 22,16 | 22,16 | 22,16 | 22,16 |
| 18.12.2001 | 22,14 | 22,46 | 21,61 | 22,08 |
| 19.12.2001 | 22,41 | 22,41 | 21,92 | 22,04 |
| 20.12.2001 | 22,03 | 22,28 | 21,61 | 22,16 |
| 21.12.2001 | 21,78 | 22,24 | 21,78 | 22,16 |
| 24.12.2001 | 21,85 | 22,31 | 21,78 | 22,19 |
| 25.12.2001 | 22,19 | 22,19 | 22,19 | 22,19 |
| 26.12.2001 | 22,13 | 22,35 | 21,66 | 21,91 |
| 27.12.2001 | 21,78 | 21,88 | 21,29 | 21,58 |
| 28.12.2001 | 21,42 | 21,77 | 20,65 | 21,56 |
| 31.12.2001 | 21,71 | 22,05 | 21,32 | 21,86 |