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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.016,5539
KAPANIŞ 1.015,168

En Düşük

DÜŞÜK 844,54

En Yüksek

YÜKSEK 1.269,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.2021917,46921,62914,69917,23
04.01.2021920,74922,49908,23918,78
05.01.2021908,69915,43902,69907,35
06.01.2021907,26907,31879,23883,43
07.01.2021886,31897,62879,23882
08.01.2021885,16894,57882,43892,4
11.01.2021894,76894,76873,39875,58
12.01.2021878,23904,54876,8903,18
13.01.2021906,18911,44885,36894,76
14.01.2021897,62907,72894,87904,82
15.01.2021904,82910,91886,1894,13
18.01.2021899,51921,62887,63915,59
19.01.2021920,53937,31920,53930,57
20.01.2021932,88949,77923,65948,24
21.01.2021960,84978,38957,61968,87
22.01.2021974,23976,23939,22945,89
25.01.2021939,13939,13891,62895,77
27.01.2021888,39888,39871,31874,54
28.01.2021867,69887,6863866,03
29.01.2021874,22882,9844,54850,06
01.02.2021858,11879,16852,85874,68
02.02.2021883,43895,31856,06888,76
03.02.2021889,91900,85876,85890,99
04.02.2021887,93895,31879,16888,06
05.02.2021890,72897,46886,08887,81
08.02.2021892,1908,69890,26900,59
09.02.2021905,44918,2900,99902,76
10.02.2021901,66915,96889,45911,14
11.02.2021913,77952,63910,19948,71
12.02.2021948,61959930,11942,2
15.02.2021945,17951,29934,54938,04
16.02.2021941,34959,64939,15950,46
17.02.2021950,69967,28946,35961,42
18.02.2021962,23973,03950,27954,24
19.02.2021949,31971,43947,6960,06
22.02.2021959,92964,49920,67926,74
23.02.2021945,15947,41929,28933,82
24.02.2021936,84953,11935,07951,15
25.02.2021958,07993,15956,69989,62
26.02.2021977984,79955,63962,6
01.03.2021973,86974,69951,84969,93
02.03.2021979,3982,99964,12971,92
03.03.2021978,861.024,48972,471.016,27
04.03.20211.006,071.010,66995,781.004,15
05.03.2021994,991.020,81993,631.005,47
08.03.20211.000,761.030,021.000,531.011,19
09.03.20211.015,31.021,67990,661.011,17
10.03.20211.018,531.022,271.001,571.006,97
12.03.20211.012,991.018,25980,18986,5
15.03.2021987,63991,72960,15973,26
16.03.2021975,61981,15967,07969,43
17.03.2021968,25970,53939,2948,54
18.03.2021956,64962,13923,46927,2
19.03.2021918,85967,23915,06960,84
22.03.2021955,77957,15938,32951,8
23.03.2021951,59973,63948,84963,38
24.03.2021959,8959,8941,64944,83
25.03.2021947,92947,92916,08919,05
26.03.2021928,54929,32910,86920,53
30.03.2021926,69945,57919,1936,52
31.03.2021931,31946,03922,54924,43
01.04.2021931,31936,84924,45933,08
05.04.2021934,51934,54905,51919,58
06.04.2021924,85925,28908,69915,75
07.04.2021923944,64919,91924,31
08.04.2021928,08933,15919,77925,47
09.04.2021922,28925,93913,77914,72
12.04.2021904,08905,19876,97882
13.04.2021887,93895,59885,09891,53
15.04.2021888,99905882,85897,29
16.04.2021893,74899,88889,06891,66
19.04.2021878,7884,42872,23877,63
20.04.2021881,7885,62872,44877,38
22.04.2021873,27883,52866,1879,8
23.04.2021879,62885,57874,7878,86
26.04.2021886,08905,46882,16894,32
27.04.2021895,31921,71894,5917,76
28.04.2021922,01926,69913,84921,75
29.04.2021933,57943,54926,37934,1
30.04.2021926,92939,61917,25920,46
03.05.2021907,31913,31896,74904,1
04.05.2021899,92908,14881,93884,51
05.05.2021887,63894,62880,56886,13
06.05.2021886,93893879,9891,16
07.05.2021894,27902,53888,85891,5
10.05.2021894,85898,45886,52888,94
11.05.2021883,77894,64881,46892,15
12.05.2021890,74892,03880,08882,92
14.05.2021889,79896,23879,62894,06
17.05.2021894,06906,13890,88904,7
18.05.2021914,23924,2910,31917,44
19.05.2021913,77930,59910,08921,64
20.05.2021922,03928,03914,23916,26
21.05.2021919,31927,43916,54924,18
24.05.2021926,69927,52914,69916,38
25.05.2021921,34921,62904,54905,99
26.05.2021911,46913,54906,99909,18
27.05.2021909,29919,77905,58911,97
28.05.2021918,38971,46918,38966,75
31.05.2021970,071.011,47962,25996,98
01.06.2021999,611.016,22990,611.000,95
02.06.2021995,461.019,68995,461.015,88
03.06.20211.024,991.038,371.013,51.019,75
04.06.20211.022,131.022,891.008,031.010,92
07.06.20211.016,221.034,681.008,381.027,94
08.06.20211.027,581.027,831.014,451.022,04
09.06.20211.024,071.024,99995,891.003,76
10.06.20211.012,251.029,141.004,941.007,45
11.06.20211.007,411.028,221.006,121.021,37
14.06.20211.022,221.042,181.013,021.036,02
15.06.20211.043,451.049,871.033,91.038,37
16.06.20211.036,021.037,011.0181.020,65
17.06.20211.015,31.031,451.006,021.022,52
18.06.20211.027,071.031,451.008,081.027,14
21.06.20211.016,911.037,221.015,371.032,49
22.06.20211.040,221.043,451.024,231.027,18
23.06.20211.038,371.038,651.016,081.017,77
24.06.20211.018,461.022,04987,61993,84
25.06.2021993,84993,84960,43971,2
28.06.2021979,3981,38960,38962,69
29.06.2021964,3973,3961,81963,52
30.06.2021967,42979,6965,02974,06
01.07.2021977,46979,83966,84968,2
02.07.2021967,77984,33965,9982,56
05.07.2021985,97993,86983,69992,32
06.07.2021989,89991,72978,47980,59
07.07.2021981,96981,96968,23973,79
08.07.2021976,97976,97960,38965,73
09.07.2021963,61965,32953,5955,86
12.07.2021959,8969,84957,38961,81
13.07.2021969,15970,56963,63969,01
14.07.2021969,31972,31960,5962,69
15.07.2021966,84966,84959,23961
16.07.2021963,5975,96963,43974,87
19.07.2021969,15980,23965,57968,67
20.07.2021968,92972,84961,77966,29
22.07.2021977,92980,18968,3978,7
23.07.2021985,05985,05970,1971,78
26.07.2021972,84978,84955,81958,47
27.07.2021958,44961,63942,38948,38
28.07.2021949,77949,77930,5940,24
29.07.2021947,92957,34943,03947,57
30.07.2021949,77954,36937,35939,29
02.08.2021948,06959,64941,99956,46
03.08.2021964,53965952,63963,5
04.08.2021966,57975,61963,15970,88
05.08.2021975,75994,44971,11984,96
06.08.2021982,97990,82959,34964,1
09.08.2021960,38964,44953,69958,6
10.08.2021960,84975,15957,04963,63
11.08.2021967,74978,38961,49977,13
12.08.2021980,64981,24971,46974
13.08.2021977,13992,18973,28990,22
16.08.2021991,921.016,68982,141.003,07
17.08.20211.000,921.008,47991,23998,8
18.08.20211.003,31.009,21993,421.002,68
20.08.2021988,991.002,38986,23991,42
23.08.20211.003,31.003,3984,06997,92
24.08.2021999,171.011,61994,811.007,78
25.08.20211.008,561.024,531.006,121.016,5
26.08.20211.018,991.036,021.017,611.029,35
27.08.20211.032,381.035,031.022,711.027,94
30.08.20211.038,371.050,31.032,281.047,72
31.08.20211.050,791.053,951.034,81.042,14
01.09.20211.048,991.058,171.044,371.046,27
02.09.20211.040,681.065,051.040,681.058,87
03.09.20211.066,061.105,291.062,61.102,29
06.09.20211.113,61.144,521.113,141.119,41
07.09.20211.121,441.134,371.113,141.126,47
08.09.20211.131,61.132,521.110,671.122,07
09.09.20211.120,481.125,071.115,031.119,41
13.09.20211.122,831.122,831.092,851.094,47
14.09.20211.096,061.104,831.091,911.093,04
15.09.20211.093,061.105,641.093,061.097,59
16.09.20211.099,081.124,561.092,371.120,61
17.09.20211.128,831.133,371.096,341.103,24
20.09.20211.094,721.116,071.093,751.104,99
21.09.20211.109,911.115,261.100,221.109,77
22.09.20211.111,291.126,981.106,791.121,68
23.09.20211.129,471.152,371.128,61.149,09
24.09.20211.155,391.156,261.140,831.145,77
27.09.20211.147,751.167,551.142,351.165,03
28.09.20211.169,441.183,71.159,661.175,92
29.09.20211.186,051.186,051.1631.166,6
30.09.20211.165,291.169,721.153,911.162,63
01.10.20211.154,651.172,121.151,441.164,69
04.10.20211.178,211.188,291.170,851.179,66
05.10.20211.179,181.205,441.175,61.204,15
06.10.20211.209,111.209,111.177,331.181,37
07.10.20211.197,591.199,321.184,991.187,16
08.10.20211.193,091.238,851.191,361.232,78
11.10.20211.246,71.255,281.220,831.224,2
12.10.20211.220,671.238,21.218,941.231,19
13.10.20211.236,361.255,051.231,881.243,72
14.10.20211.246,211.254,11.240,141.246,23
18.10.20211.231,561.266,821.228,651.249,56
19.10.20211.257,031.269,751.249,741.260,75
20.10.20211.265,781.265,781.242,131.246,23
21.10.20211.258,691.258,971.201,381.210,28
22.10.20211.209,131.229,851.205,211.212,54
25.10.20211.236,821.236,821.186,051.200,73
26.10.20211.207,791.231,71.201,351.228,07
27.10.20211.223,91.235,341.209,111.212,54
28.10.20211.209,131.217,411.195,521.199,25
29.10.20211.198,121.198,121.154,531.170,48
01.11.20211.170,481.179,591.151,031.171,19
02.11.20211.174,521.175,91.151,561.154,12
03.11.20211.156,541.162,981.135,751.146,18
04.11.20211.150,51.156,011.149,131.153,22
08.11.20211.162,71.162,981.133,631.154,65
09.11.20211.156,061.167,091.147,771.163,76
10.11.20211.161,461.180,521.155,431.176,78
11.11.20211.172,231.186,291.170,161.178,92
12.11.20211.182,781.199,321.180,061.196,72
15.11.20211.199,91.200,911.186,051.189,65
16.11.20211.1871.188,361.151,441.162,01
17.11.20211.153,271.153,271.135,751.137,14
18.11.20211.135,291.148,671.130,71.141,43
22.11.20211.124,261.130,211.084,991.090,87
23.11.20211.076,71.108,181.065,61.101,07
24.11.20211.098,371.112,171.081,551.085,17
25.11.20211.095,141.154,671.087,821.150,5
26.11.20211.138,891.143,411.108,291.113,41
29.11.20211.125,641.153,751.107,181.126,75
30.11.20211.138,981.142,631.102,451.110,09
01.12.20211.122,831.141,751.119,181.138,52
02.12.20211.139,771.1521.136,031.145,83
03.12.20211.153,011.153,061.107,61.111,41
06.12.20211.114,981.119,141.087,821.090,34
07.12.20211.096,591.109,451.089,141.099,22
08.12.20211.118,721.122,281.110,511.115,95
09.12.20211.123,751.142,171.119,141.133,65
10.12.20211.126,171.138,061.121,611.134,81
13.12.20211.141,521.141,81.109,451.112,05
14.12.20211.098,371.110,371.095,321.098,44
15.12.20211.100,221.109,911.089,651.095,23
16.12.20211.110,231.114,751.093,131.109,4
17.12.20211.106,71.111,291.070,681.080,12
20.12.20211.069,691.069,691.037,041.051
21.12.20211.066,691.082,681.057,851.066,64
22.12.20211.072,941.094,631.071,61.091,95
23.12.20211.095,61.098,371.088,241.091,56
24.12.20211.093,751.103,911.078,781.095,05
27.12.20211.089,851.097,451.083,651.093,87
28.12.20211.096,341.109,841.095,161.106,86
29.12.20211.103,451.116,371.099,341.108,75
30.12.20211.107,61.109,881.082,491.088,72
31.12.20211.095,141.100,171.089,141.092,9