Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Reliance Industries Limited logosu
RELIANCE.NS
Reliance Industries Limited
13:00:00
1309.5 ₹
0.0000 (%0.00)
Önceki Kapanış: 1328.1
Düşük₺1305.3
Yüksek₺1338.2
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RELIANCE.NS: Reliance Industries Limited Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 804,8189
KAPANIŞ 803,1912

En Düşük

DÜŞÜK 400,32

En Yüksek

YÜKSEK 1.093,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2020693,98698,14688,26690,14
02.01.2020691,24704,47691,24701,89
03.01.2020700,84704,79696,26702,73
06.01.2020694,89698,5684,84686,44
07.01.2020694,44701,52691,92697
08.01.2020692,61701,5690,32691,76
09.01.2020703,4708,61700,04707,69
10.01.2020709,48712,24703,88707,53
13.01.2020706,34712,59703,3705,73
14.01.2020704,04708,61695,74699,19
15.01.2020702,14703,99694,09696,65
16.01.2020699,01705,57698,55703,08
17.01.2020710,21724,59710,07722,78
20.01.2020735,58735,58697,82700,54
21.01.2020698,82706,71695,81701,25
22.01.2020705,86707,12699,97701
23.01.2020702,44704,93695,21698,02
24.01.2020698,09702,37694,23695,6
27.01.2020692,56696,93688,04688,74
28.01.2020689,68690,32669,11672,83
29.01.2020673,89683,19669,31676,54
30.01.2020676,15676,47658,32660,03
31.01.2020664,26664,38643,32645,36
03.02.2020626,27640,01623,14633,4
04.02.2020640,03654,89639,03652,1
05.02.2020655,99664,17653,89662,21
06.02.2020664,77670,66658,37666,46
07.02.2020663,35663,97652,97655,42
10.02.2020652,83660,83644,81656,31
11.02.2020661,7670,3660,63664,15
12.02.2020665,7674,25665,18672,17
13.02.2020675,58675,58668,65673,93
14.02.2020675,35686,41664,31680,08
17.02.2020680,72688,56674675,81
18.02.2020674,73674,73666,27670,85
19.02.2020676,31688,7674,37687,49
20.02.2020684,38689,41678,34679,33
24.02.2020671,92675,23658,11660,58
25.02.2020663,53663,53644,6647,53
26.02.2020644,6645,68634,25636,38
27.02.2020634,55637,2625,86633,75
28.02.2020619,41620,37605,75607,41
02.03.2020619,51625,86594,82601,7
03.03.2020607,89618,96604,37613,91
04.03.2020618,09618,91597,93612,47
05.03.2020618,18620,81597,06599,41
06.03.2020580,6588,9567,39581,06
09.03.2020566,91567,34500,6509,35
11.03.2020506,54538,75506,54527,36
12.03.2020496,03503,34479,43485,97
13.03.2020456,25521,17430,83505,31
16.03.2020484,85493,6459,45464,34
17.03.2020478,77484,6458,63460,82
18.03.2020468,73473,58439,34442,77
19.03.2020420,64442,08407,88419,54
20.03.2020429,51473,12425,16465,37
23.03.2020418,86434,31400,32404,16
24.03.2020425,16443,45409,53431,29
25.03.2020440,62526,45440,37494,77
26.03.2020500,96510,61476,53487,43
27.03.2020500,6506,22478,29487,16
30.03.2020475,73491,36466,31471,09
31.03.2020490,97516,51479,11509,17
01.04.2020513,05514,13477,83493,95
03.04.2020518,63518,63482,9492,57
07.04.2020503,84555502,88551,39
08.04.2020539,46561,86530,31545,01
09.04.2020555563,59545,4557,72
13.04.2020550,41555,46539,46543,64
15.04.2020547,25565,06522,54525,67
16.04.2020525,67542,86523,46533,99
17.04.2020555,91562,31545,24559,57
20.04.2020560,49574,66549,51568,62
21.04.2020553,17572,37532,14565,67
22.04.2020603,46633,13594,32623,39
23.04.2020625,11633,56618,68626,73
24.04.2020617,24683,44615,89647,8
27.04.2020655,58674,32650,55653,63
28.04.2020662,89665,38636,44652,9
29.04.2020660,56664,56649,18652,35
30.04.2020664,7683,44657,43670,21
04.05.2020658,32669,75648,01656,13
05.05.2020664,58676,15661,61667,76
06.05.2020669,29678,87660,83667,81
07.05.2020665,18691,99660,61688,93
08.05.2020706,32722,28702,71714
11.05.2020722,32738,32718,8720,86
12.05.2020715,37717669,75676,26
13.05.2020704,71704,71671,02690,61
14.05.2020677,94690,73659,97662,69
15.05.2020666,41676,88653,07673,51
18.05.2020678,4683,94659,02664,91
19.05.2020672,41674,57647,6650,21
20.05.2020650,71667,72642,87661,65
21.05.2020662,25674,46657,64665,14
22.05.2020670,01672,87658,33660,66
26.05.2020668,32669,04653,62657,2
27.05.2020660,41671,02651,64667,12
28.05.2020671,48682,9668,71679,44
29.05.2020677,48679,33670,4675,82
01.06.2020683,02709,95681,15701,64
02.06.2020704,25710,71701,85708,73
03.06.2020713,02719,94707,64711,47
04.06.2020712,56733,55711,17729,08
05.06.2020736,09746,71726,26729,95
08.06.2020746,89746,89722,25724,32
09.06.2020720,08730,55707,48709,39
10.06.2020712,14728,96710,73725,55
11.06.2020722,71723,61706,56709,65
12.06.2020692,25735,17690,87733,23
15.06.2020722,25750,84720,45745,11
16.06.2020758,24760,81731,62746,57
17.06.2020742,21754,76739,37745,48
18.06.2020741,63768,4740,98764,2
19.06.2020770,7825,53767,01811,96
22.06.2020818,42832,64800,7805,85
23.06.2020807,62813,97791,98794,2
24.06.2020801,12818,1789,95797,4
25.06.2020797,01807,16790,57792,81
26.06.2020797,84808,55792,4803,77
29.06.2020797,49802,89791,73795,23
30.06.2020801,63803,47782,5786,44
01.07.2020793,78807,16788,26801,9
02.07.2020804,39815,75800,73812,4
03.07.2020821,38827,47815,93825,12
06.07.2020833,01857,47827,05854,61
07.07.2020858,39860,4833,61841,52
08.07.2020841,8846,83826,08829,78
09.07.2020834,85846,85824,35841,89
10.07.2020843,85869,74841,89866,72
13.07.2020878,4898,86876,85893
14.07.2020892,54896,09870,99884,7
15.07.2020894,36913,22829,78851,01
16.07.2020852,39862,54836,45850,73
17.07.2020851,47886,08848,24882,25
20.07.2020885,06891,62876,69886,03
21.07.2020894,85912,39893,69909,87
22.07.2020915,15927,61904,86924,85
23.07.2020924,82959,78919,01949,67
24.07.2020949,77998,22949,67990,45
27.07.20201.005,521.014,75982,03995,09
28.07.2020995,091.012,53992,521.005,01
29.07.20201.005,11.007,36955,51967,6
30.07.2020968,69987,47956,23973,23
31.07.2020975,84982,53947,37953,97
03.08.2020946,67949,31924,43927,15
04.08.2020932,511.000,07923,12992,5
05.08.20201.000,991.013,45977,6981,36
06.08.2020995,461.000,39972,75984,89
07.08.2020982,9995,82978,47990,59
10.08.2020996,42999,15972,89978,31
11.08.2020985,21996,84969,31984,75
12.08.2020978,84989,92972,29981,89
13.08.2020982,07987,1973,76979,33
14.08.2020979,56995,46964,19975,52
17.08.2020971,46971,46955,35965,16
18.08.2020962,23984,98961977,71
19.08.2020988,07994,07979983,71
20.08.2020978,38980,18963,61967,79
21.08.2020977,46979,3958,54960,77
24.08.2020965,18971,23955,54967,19
25.08.2020971,92974,36959960,89
26.08.2020962,23991,28944,69986,36
27.08.2020991,3992,22970,65974,04
28.08.2020978,38984,33972,03976,6
31.08.20201.003,31.003,3950,85960,24
01.09.2020969,15979,49951,8963,27
02.09.2020965,46986,69962,23982,16
03.09.2020982,07987,03970,53974,73
04.09.2020961,56967,74956,32958,65
07.09.2020961,77971,8943,42961,14
08.09.2020965,46978,84960,15972,43
09.09.2020962,231.000,44960,59997,46
10.09.20201.007,51.082,191.003,921.067,91
11.09.20201.066,991.078,921.055,51.070,56
14.09.20201.072,991.089,141.053,141.062,63
15.09.20201.066,961.073,331.055,981.070,15
16.09.20201.070,681.093,451.066,321.072,78
17.09.20201.070,681.0771.057,691.060,87
18.09.20201.068,031.070,431.050,631.064,08
21.09.20201.061,451.078,061.037,151.041,07
22.09.20201.050,841.050,841.016,011.020,45
23.09.20201.042,991.050,721.017,751.029,51
24.09.20201.018,951.027,31.004,251.006,62
25.09.20201.010,221.021,211.000,211.016,08
28.09.20201.027,761.032,841.018,551.022,8
29.09.20201.026,841.044,841.022,81.036,09
30.09.20201.042,991.046,221.026,841.031,15
01.10.20201.044,741.044,741.021,761.026,95
05.10.20201.035,611.037,981.018,071.020,93
06.10.20201.026,951.030,941.016,061.020,08
07.10.20201.031,451.065,61.024,531.041,84
08.10.20201.042,531.046,681.025,51.033,41
09.10.20201.031,451.039,761.023,191.030,74
12.10.20201.031,451.041,031.027,411.032,4
13.10.20201.029,421.054,871.027,231.052,54
14.10.20201.051,711.063,31.046,911.055,68
15.10.20201.056,831.056,831.012,991.018,3
16.10.20201.022,221.030,31.002,681.004,13
19.10.20201.010,711.028,54994,61.004,32
20.10.20201.005,611.012,07993,26994,95
21.10.20201.000,531.011,61968,11980,5
22.10.2020981,79984,15965972,36
23.10.2020971,92985,3967,49975,17
26.10.2020970,05970,05931,54936,43
27.10.2020939,11950,62925,31938,92
28.10.2020942,29949,63926,41928,28
29.10.2020921,62942,38918,85935,41
30.10.2020938,46953,04933,06948,15
02.11.2020935,46935,46858866,44
03.11.2020872,23881846,9853,96
04.11.2020847,78890,23847,78882,94
05.11.2020902,21904,98891,62902,23
06.11.2020918,38941,46912,92936,45
09.11.2020951,66954,84939,61946,4
10.11.2020958,54964,53942,01962,02
11.11.2020964,07966,84912,89921,71
12.11.2020914,23926,9906,85913,77
13.11.2020914,69939,91914,58921,34
14.11.2020929,88930,06920,85924,06
17.11.2020962,23962,23916,08919,88
18.11.2020919,88926904,59917,09
19.11.2020917,09927,82908,32910,61
20.11.2020911,46915,52874,54876,62
23.11.2020900,39909,15888,96900,25
24.11.2020906,39911891,62906,41
25.11.2020913,77919,75896,33898,91
26.11.2020901,33906,85890,72901,12
27.11.2020895,54902,74886,73890,6
01.12.2020895,47907,42890,72902,19
02.12.2020903,85905,46893903,69
03.12.2020910,08914,28903,92906,41
04.12.2020908,69908,69895,31898,42
07.12.2020895,59906,85895,59903,71
08.12.2020905,07929,58899,92920,12
09.12.2020927,59938,6922,65935,44
10.12.2020932,97936,15923,46926,23
11.12.2020929940,54911,12925,68
14.12.2020926,67929,92916,7918,98
15.12.2020918,25918,25905,05911,16
16.12.2020917,46920,67907,17912,18
17.12.2020915,85925,31912,45916,35
18.12.2020913,82925,26906,85919,1
21.12.2020927,61933,15856,2895,17
22.12.2020899,46904,03871,52893,79
23.12.2020890,69900,59886,38897,09
24.12.2020898,54922,45898,03920,3
28.12.2020926,09931,31920,83924,52
29.12.2020927,15928,68914,95918,41
30.12.2020920,81926,32911,72920,92
31.12.2020920928,49913,12916,22