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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.166,4247
KAPANIŞ 1.167,036

En Düşük

DÜŞÜK 1.006,07

En Yüksek

YÜKSEK 1.318,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20221.091,451.111,271.090,781.109,38
04.01.20221.114,941.135,751.109,451.134,41
05.01.20221.136,211.143,141.122,811.139,72
06.01.20221.131,231.132,521.111,751.115,21
07.01.20221.121,881.134,391.112,931.124,21
10.01.20221.131,61.133,911.115,011.125,14
11.01.20221.124,211.142,191.123,751.133,24
12.01.20221.140,51.165,261.137,61.163,49
13.01.20221.163,561.172,671.157,631.170,04
14.01.20221.169,91.184,811.165,681.171,75
17.01.20221.171,291.183,751.170,831.177,86
18.01.20221.179,021.182,521.161,021.163,81
19.01.20221.167,591.173,131.157,91.163,72
20.01.20221.153,771.158,341.132,981.143,34
21.01.20221.131,61.154,791.131,61.143,53
24.01.20221.142,211.155,941.086,881.097,4
25.01.20221.084,321.102,361.063,761.095,25
27.01.20221.078,061.087,341.066,551.079,03
28.01.20221.091,451.096,481.074,561.077,99
31.01.20221.089,231.110,551.087,391.101,42
01.02.20221.111,291.117,111.083,191.097,77
02.02.20221.110,831.110,831.096,111.100,01
03.02.20221.103,911.108,271.083,231.085,79
04.02.20221.080,371.083,811.071,191.075,89
07.02.20221.080,831.087,661.063,761.069,34
08.02.20221.075,591.089,141.066,061.087,32
09.02.20221.094,291.101,691.088,221.099,98
10.02.20221.105,621.105,621.091,491.098,85
11.02.20221.095,251.100,451.081,81.096,71
14.02.20221.080,031.086,811.067,451.079,24
15.02.20221.085,081.118,631.077,931.115,88
16.02.20221.121,441.122,831.105,731.113,58
17.02.20221.116,881.132,941.112,211.127,67
18.02.20221.128,091.133,631.116,91.118,86
21.02.20221.113,141.124,911.100,491.107,55
22.02.20221.085,861.105,711.083,211.102,52
23.02.20221.108,111.110,621.092,831.095,62
24.02.20221.063,761.079,861.035,331.041,03
25.02.20221.052,271.065,121.050,491.054,04
28.02.20221.035,141.092,531.035,141.088,93
02.03.20221.077,351.108,061.074,931.106,93
03.03.20221.107,61.114,451.093,781.097,59
04.03.20221.085,911.091,121.070,841.073,24
07.03.20221.051,621.067,031.025,451.033,55
08.03.20221.020,611.036,531.006,071.031,68
09.03.20221.031,911.092,371.031,061.086,42
10.03.20221.107,61.109,911.089,141.104,02
11.03.20221.096,551.112,681.096,551.107,21
14.03.20221.101,551.118,861.095,61.116,3
15.03.20221.120,51.120,51.080,31.090,73
16.03.20221.099,291.111,251.097,031.109,15
17.03.20221.122,711.152,551.114,571.145,3
21.03.20221.127,911.146,371.125,61.138,7
22.03.20221.135,341.169,881.132,341.168,13
23.03.20221.164,361.183,681.164,361.171,84
24.03.20221.158,361.192,581.158,361.190,05
25.03.20221.191,821.207,281.189,291.197,98
28.03.20221.204,511.213,631.193,671.210,03
29.03.20221.217,441.217,441.203,311.210,31
30.03.20221.218,311.240,511.207,791.233,57
31.03.20221.229,871.232,071.213,11.215,94
01.04.20221.216,511.229,971.210,051.225,67
04.04.20221.225,491.234,511.219,121.229,3
05.04.20221.223,481.232,161.209,451.211,92
06.04.20221.193,951.215,821.193,951.208,69
07.04.20221.197,641.202,671.184,671.187,37
08.04.20221.181,441.211,441.181,441.207,12
11.04.20221.199,91.217,691.192,051.204,61
12.04.20221.193,91.201,11.179,321.181,92
13.04.20221.188,131.196,481.174,751.177,59
18.04.20221.168,981.181,351.163,811.173,99
19.04.20221.180,521.231,281.177,311.218,73
20.04.20221.226,251.261,741.222,561.254,56
21.04.20221.269,541.287,121.260,821.283,94
22.04.20221.273,231.293,121.266,451.273,19
25.04.20221.265,621.2731.229,271.243,74
26.04.20221.250,661.289,891.249,61.280,96
27.04.20221.271,821.305,121.271,461.282,21
28.04.20221.296,791.315,741.285,781.301,36
29.04.20221.318,111.318,111.281,721.287,7
02.05.20221.274,661.294,741.272,841.283,18
04.05.20221.285,281.287,581.235,111.243,12
05.05.20221.256,891.259,891.214,671.218,77
06.05.20221.205,531.227,131.196,921.209,43
09.05.20221.188,341.198,561.156,981.162,2
10.05.20221.151,441.166,031.134,371.142,05
11.05.20221.141,131.146,81.117,731.130,35
12.05.20221.120,291.123,681.093,751.107,32
13.05.20221.119,61.143,61.114,681.119,88
16.05.20221.123,51.144,981.115,281.120,15
17.05.20221.123,81.172,161.122,371.167,2
18.05.20221.172,051.186,051.157,561.171,45
19.05.20221.146,371.159,521.138,081.144,45
20.05.20221.159,521.220,391.154,671.211,18
23.05.20221.214,441.224,611.196,671.203,08
24.05.20221.203,131.217,441.198,841.207,21
25.05.20221.216,051.226,071.200,591.205,44
26.05.20221.211,161.216,011.175,91.193,95
27.05.20221.196,691.202,281.172,261.188,41
30.05.20221.206,821.234,051.197,221.229,8
31.05.20221.219,011.236,271.207,151.214,97
01.06.20221.215,731.225,371.207,381.215,36
02.06.20221.215,591.261,031.215,591.257,26
03.06.20221.266,361.300,211.265,431.282,74
06.06.20221.282,971.298,661.269,961.277,22
07.06.20221.278,311.288,091.270,071.279,62
08.06.20221.279,621.283,431.253,571.257,15
09.06.20221.250,661.293,581.250,661.291,62
10.06.20221.279,231.287,541.246,741.252,63
13.06.20221.222,971.233,51.207,421.228,93
14.06.20221.2231.233,061.206,111.212,87
15.06.20221.2081.217,111.192,71.198,19
16.06.20221.210,511.227,151.178,671.181,44
17.06.20221.181,441.211,371.179,641.195,28
20.06.20221.202,211.207,791.163,491.173,62
21.06.20221.181,441.196,851.166,811.192,56
22.06.20221.180,561.180,661.154,211.156,33
23.06.20221.160,71.165,291.128,371.137,57
24.06.20221.144,521.158,831.138,981.153,77
27.06.20221.174,491.174,491.145,231.150,36
28.06.20221.145,491.169,421.145,491.166,53
29.06.20221.157,071.198,521.154,211.190,74
30.06.20221.190,671.207,241.184,211.197,89
01.07.20221.188,321.196,211.091,451.111,61
04.07.20221.097,891.126,981.091,951.113,92
05.07.20221.118,211.137,551.115,491.122,94
06.07.20221.116,881.126,961.102,061.113,07
07.07.20221.119,551.122,941.096,061.102,11
08.07.20221.115,911.115,911.099,551.103,63
11.07.20221.096,751.120,891.093,751.118,63
12.07.20221.109,451.125,921.109,451.117,04
13.07.20221.120,21.123,291.095,141.097,24
14.07.20221.102,061.123,271.096,961.106,28
15.07.20221.114,521.114,521.099,81.108,43
18.07.20221.117,291.119,141.104,051.117,87
19.07.20221.107,741.129,291.107,741.124,72
20.07.20221.172,211.173,361.147,41.155,13
21.07.20221.150,981.153,751.138,661.147,43
22.07.20221.153,751.161,271.151,441.155,18
25.07.20221.138,731.138,731.108,981.117,01
26.07.20221.117,341.127,861.112,841.117,52
27.07.20221.116,811.120,061.108,521.116,46
28.07.20221.124,211.138,961.117,291.133,95
29.07.20221.142,071.161,641.137,141.158,11
01.08.20221.162,591.194,251.157,261.188,29
02.08.20221.187,211.203,51.182,151.192,82
03.08.20221.199,91.204,511.184,881.202,83
04.08.20221.204,511.208,091.169,91.186,93
05.08.20221.188,821.190,121.166,191.169,44
08.08.20221.168,061.192,311.168,061.184,74
10.08.20221.189,241.195,241.180,081.191,82
11.08.20221.201,331.204,471.190,761.195,79
12.08.20221.195,421.218,981.191,681.215,13
16.08.20221.221,221.226,341.212,51.223,57
17.08.20221.229,91.235,391.225,541.229,97
18.08.20221.227,591.231,741.218,451.228,19
19.08.20221.222,971.228,371.202,181.206,29
22.08.20221.207,751.214,341.193,441.202,95
23.08.20221.197,131.224,451.195,911.221,5
24.08.20221.218,411.232,21.216,211.218,24
25.08.20221.222,491.228,931.210,331.214,69
26.08.20221.215,131.222,971.203,131.208,21
29.08.20221.192,981.225,281.189,771.198,82
30.08.20221.206,361.220,781.189,11.217,41
01.09.20221.191,891.202,181.177,151.181,62
02.09.20221.181,621.188,521.165,611.167,83
05.09.20221.168,061.191,361.168,061.185,96
06.09.20221.187,441.202,671.186,981.198,45
07.09.20221.188,361.197,551.186,051.191,48
08.09.20221.194,481.198,981.186,521.193,16
09.09.20221.204,511.204,511.183,291.185,73
12.09.20221.186,311.205,441.186,311.199
13.09.20221.208,211.213,611.200,361.209,01
14.09.20221.188,361.204,511.187,321.194,52
15.09.20221.192,051.201,541.179,941.182,69
16.09.20221.173,941.178,211.149,61.153,38
19.09.20221.153,381.164,231.145,141.154,88
20.09.20221.164,111.171,151.151,31.155,06
21.09.20221.152,251.168,981.151,441.158,25
22.09.20221.147,291.155,131.140,871.147,33
23.09.20221.146,831.151,881.124,261.125,83
26.09.20221.104,851.115,811.096,131.097,15
27.09.20221.104,831.119,61.089,191.105,87
28.09.20221.089,31.097,451.073,961.076,43
29.09.20221.089,141.092,61.067,451.073,13
30.09.20221.066,531.108,521.066,531.097,33
03.10.20221.103,681.115,421.090,521.093,52
04.10.20221.106,581.115,911.103,051.113,69
06.10.20221.120,981.130,671.115,981.117,8
07.10.20221.114,361.127,861.114,361.122,53
10.10.20221.109,911.115,721.102,061.110,28
11.10.20221.114,061.114,061.085,031.088,17
12.10.20221.085,451.099,151.081,341.096,18
13.10.20221.094,41.104,831.089,191.099,66
14.10.20221.114,521.115,151.093,341.094,08
17.10.20221.086,831.114,061.081,571.111,64
18.10.20221.117,751.136,671.116,91.131,25
19.10.20221.132,751.166,61.126,841.150,93
20.10.20221.146,831.162,521.146,831.154,03
21.10.20221.157,31.161,51.138,521.140,64
24.10.20221.135,291.154,91.133,121.144,45
25.10.20221.153,291.153,291.125,141.126,77
27.10.20221.134,371.139,191.122,741.131,21
28.10.20221.137,61.169,91.135,041.165,82
31.10.20221.172,671.181,881.168,611.176,64
01.11.20221.199,91.199,91.157,441.167,53
02.11.20221.168,661.176,921.160,671.174,82
03.11.20221.167,531.181,231.165,311.179,2
04.11.20221.178,621.199,91.177,331.196,55
07.11.20221.195,751.204,651.187,91.202,95
09.11.20221.204,651.210,031.195,311.201,75
10.11.20221.195,281.198,311.182,821.187,21
11.11.20221.199,91.216,511.194,361.214,58
14.11.20221.214,091.219,281.202,281.208,69
15.11.20221.210,191.212,081.195,281.203,27
16.11.20221.204,511.207,261.191,291.196,37
17.11.20221.192,951.205,91.190,671.199,46
18.11.20221.203,011.204,051.186,561.198,82
21.11.20221.194,361.194,361.173,641.177,24
22.11.20221.174,521.185,361.170,591.183,77
23.11.20221.188,361.189,71.177,861.180,08
24.11.20221.184,211.197,131.175,991.190,25
25.11.20221.194,821.211,391.191,641.208,02
28.11.20221.204,011.255,761.154,671.249,53
29.11.20221.247,871.260,661.243,281.251,68
30.11.20221.251,821.267,021.245,221.260,52
01.12.20221.265,341.271,431.253,431.256,8
02.12.20221.259,891.268,21.246,331.256,27
05.12.20221.251,591.253,781.235,91.237,95
06.12.20221.229,941.244,671.228,051.241,53
07.12.20221.239,131.243,741.219,351.223,21
08.12.20221.227,591.229,91.218,411.222,63
09.12.20221.221,131.227,591.200,751.204,1
12.12.20221.193,211.210,511.192,981.205,95
13.12.20221.205,951.215,131.202,991.211,44
14.12.20221.217,281.217,881.204,981.207,05
15.12.20221.201,051.206,821.186,521.189,91
16.12.20221.186,521.208,581.180,591.184,02
19.12.20221.191,131.201,751.184,531.199,58
20.12.20221.192,471.211,91.184,211.209,96
21.12.20221.209,591.215,131.188,871.192,75
22.12.20221.198,981.202,051.184,551.189,65
23.12.20221.182,961.195,521.150,171.154,76
26.12.20221.160,561.173,131.150,241.164,85
27.12.20221.167,591.176,271.160,791.174,38
28.12.20221.171,291.176,731.163,671.174,26
29.12.20221.166,211.176,321.165,521.173,73
30.12.20221.174,561.189,291.172,721.175,53