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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.166,1244
KAPANIŞ 1.165,0155

En Düşük

DÜŞÜK 1.006,07

En Yüksek

YÜKSEK 1.318,04
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20231.176,821.190,211.175,991.188,78
03.01.20231.183,771.187,441.175,811.180,08
04.01.20231.180,061.181,921.160,211.162,31
05.01.20231.164,591.170,551.155,61.160,23
06.01.20231.166,051.175,881.162,21.170,78
09.01.20231.174,661.200,821.173,761.198,42
10.01.20231.202,671.202,671.174,981.180,7
11.01.20231.177,981.180,521.163,491.165,82
12.01.20231.165,221.168,751.137,61.140,64
13.01.20231.134,551.141,241.123,571.138,8
16.01.20231.141,151.144,361.120,061.127,95
17.01.20231.134,371.145,91.130,951.143,97
18.01.20231.141,521.149,641.135,451.142,07
19.01.20231.141,241.145,051.133,741.140,85
20.01.20231.142,211.142,211.124,791.127,28
23.01.20231.130,211.138,151.119,141.121,58
24.01.20231.126,061.127,741.101,761.114,96
25.01.20231.113,351.114,381.098,371.099,55
27.01.20231.100,41.101,761.066,831.078,69
30.01.20231.076,081.094,631.061,911.089,02
31.01.20231.099,291.101,91.080,371.086,3
01.02.20231.098,351.098,351.063,761.079,86
02.02.20231.069,761.083,61.066,531.073,89
03.02.20231.084,061.084,061.058,221.074,83
06.02.20231.068,371.071,141.064,131.066,73
07.02.20231.066,991.074,091.058,221.064,17
08.02.20231.067,451.089,091.064,681.085,42
09.02.20231.086,121.094,151.077,141.087,32
10.02.20231.086,791.086,791.071,281.078,36
13.02.20231.0801.084,521.067,71.072,23
14.02.20231.075,271.099,251.072,361.097,49
15.02.20231.096,521.124,771.095,141.122,34
16.02.20231.130,421.137,041.119,161.121,47
17.02.20231.116,831.129,521.112,491.126,15
20.02.20231.128,371.130,561.112,261.114,25
21.02.20231.118,681.129,21.113,31.123,34
22.02.20231.119,581.121,441.096,091.097,86
23.02.20231.097,451.105,181.089,761.092,6
24.02.20231.094,681.105,821.092,831.100,08
27.02.20231.099,291.102,821.085,311.092,76
28.02.20231.087,341.092,371.067,751.071,86
01.03.20231.081,761.082,451.072,181.081,71
02.03.20231.078,531.085,291.071,421.073,47
03.03.20231.084,131.104,581.080,631.100,86
06.03.20231.107,61.118,951.107,61.111,61
08.03.20231.111,611.116,371.100,681.115,61
09.03.20231.114,981.115,41.086,881.088,79
10.03.20231.080,61.081,761.068,41.071,93
13.03.20231.074,831.081,761.049,911.054,3
14.03.20231.052,221.063,731.047,171.050,35
15.03.20231.054,111.060,671.027,941.032,4
16.03.20231.035,141.040,221.016,311.027,25
17.03.20231.035,951.039,271.021,161.025,96
20.03.20231.022,221.024,531.006,071.015,88
21.03.20231.024,051.049,451.023,151.047,47
22.03.20231.054,531.057,51.047,61.050,65
23.03.20231.046,681.047,561.035,171.037,36
24.03.20231.036,181.038,371.014,381.016,82
27.03.20231.023,381.040,221.015,391.032,63
28.03.20231.036,071.041,371.032,381.037,45
29.03.20231.033,31.035,971.020,421.031,31
31.03.20231.040,681.081,51.040,541.075,78
03.04.20231.082,221.084,061.068,371.075,96
05.04.20231.083,61.083,61.065,41.073,38
06.04.20231.069,831.086,371.069,831.080,58
10.04.20231.084,521.084,711.071,391.072,92
11.04.20231.077,141.080,371.072,551.078,23
12.04.20231.078,231.092,741.075,321.082,98
13.04.20231.085,911.091,821.080,831.087,06
17.04.20231.119,111.119,111.084,091.092,58
18.04.20231.096,991.096,991.073,451.080,07
19.04.20231.079,471.088,171.076,311.085,45
20.04.20231.086,421.088,681.076,261.082,7
21.04.20231.084,821.089,61.078,251.084,06
24.04.20231.096,061.098,781.083,61.088,22
25.04.20231.091,911.098,651.084,761.096,55
26.04.20231.097,911.101,181.086,391.090,11
27.04.20231.096,061.100,221.090,991.097,01
28.04.20231.099,291.118,631.099,181.117,06
02.05.20231.124,311.128,741.120,571.126,54
03.05.20231.128,371.128,371.113,621.116,88
04.05.20231.117,361.131,991.114,341.129,75
05.05.20231.126,521.135,911.124,211.126,87
08.05.20231.130,671.146,21.127,971.140,78
09.05.20231.142,211.147,661.136,791.144,31
10.05.20231.149,131.153,681.145,071.152,18
11.05.20231.153,271.158,131.142,931.144,66
12.05.20231.139,811.147,931.133,671.146,53
15.05.20231.149,091.155,851.141,361.148,79
16.05.20231.150,981.153,561.130,741.132,43
17.05.20231.136,671.137,61.120,981.125,74
18.05.20231.130,471.133,911.120,131.123,31
19.05.20231.123,311.128,811.116,31.126,96
22.05.20231.123,751.138,061.122,531.132,98
23.05.20231.135,591.138,981.131,341.132,77
24.05.20231.128,781.137,141.123,041.126,17
25.05.20231.123,241.130,211.115,011.126,04
26.05.20231.134,371.157,91.131,021.156,75
29.05.20231.163,441.167,591.157,071.163,26
30.05.20231.163,261.171,151.160,371.162,96
31.05.20231.153,751.158,31.135,751.139,86
01.06.20231.144,591.146,781.134,371.136,79
02.06.20231.140,371.145,831.131,141.133,07
05.06.20231.138,611.146,251.134,571.143,25
06.06.20231.146,111.148,071.136,211.144,22
07.06.20231.147,751.153,751.141,11.152,9
08.06.20231.156,521.161,531.149,61.153,59
09.06.20231.156,981.157,71.143,61.145,42
12.06.20231.142,441.148,771.137,61.146,43
13.06.20231.151,441.164,571.147,41.163,37
14.06.20231.163,441.179,131.161,61.177,68
15.06.20231.177,661.182,621.170,131.178
16.06.20231.181,531.191,781.181,531.189,47
19.06.20231.192,521.192,521.173,431.177,66
20.06.20231.175,691.183,291.169,91.180,1
21.06.20231.180,061.185,991.175,91.183,42
22.06.20231.179,591.187,581.168,521.170,13
23.06.20231.167,091.169,161.159,291.160,56
26.06.20231.156,981.160,861.148,531.151,7
27.06.20231.152,161.158,131.147,591.152,11
28.06.20231.159,751.171,221.152,761.167,36
30.06.20231.175,161.179,891.169,191.176,94
03.07.20231.180,541.210,051.179,291.207,15
04.07.20231.211,441.211,441.187,551.194,71
05.07.20231.204,051.204,051.188,731.192,75
06.07.20231.188,851.220,411.188,851.217,78
07.07.20231.216,051.229,871.212,821.215,41
10.07.20231.240,931.271,891.234,511.262,23
11.07.20231.270,461.278,351.263,41.275,91
12.07.20231.276,651.293,121.274,51.277,32
13.07.20231.284,771.291,741.263,241.265,89
14.07.20231.269,121.274,151.257,631.264,83
17.07.20231.267,741.299,151.258,971.290,68
18.07.20231.300,051.309,481.288,971.301,64
19.07.20231.306,041.318,041.290,821.311,51
20.07.20231.2901.315,471.2901.309,93
21.07.20231.304,51.307,451.261,81.269,38
24.07.20231.240,51.257,471.234,651.243,7
25.07.20231.2471.252,61.2401.242,9
26.07.20231.242,51.273,51.242,51.263,1
27.07.20231.267,031.268,821.245,181.251,35
28.07.20231.256,031.271,431.250,281.263,93
31.07.20231.263,931.276,951.258,971.274,63
01.08.20231.277,51.279,51.252,651.256,6
02.08.20231.254,61.2561.231,81.243,18
03.08.20231.237,651.250,451.229,031.237,95
04.08.20231.249,41.2581.235,81.254,78
07.08.20231.260,51.264,21.252,51.261,93
08.08.20231.2641.267,221.249,781.254,32
09.08.20231.252,431.264,51.240,551.262,6
10.08.20231.262,471.2751.254,221.268,22
11.08.20231.266,221.279,431.256,181.273,57
14.08.20231.269,51.291,151.262,51.288,63
16.08.20231.275,51.291,41.275,51.287,57
17.08.20231.283,551.289,051.266,431.269
18.08.20231.265,631.288,81.254,281.278,4
21.08.20231.269,971.277,721.257,821.260
22.08.20231.258,451.268,971.249,51.259,7
23.08.20231.262,11.271,431.258,471.261,1
24.08.20231.269,951.269,951.235,51.239,9
25.08.20231.2281.252,51.221,31.234,18
28.08.20231.2361.2421.215,551.221,88
29.08.20231.226,031.226,721.204,071.210,18
30.08.20231.2161.221,51.207,51.209,03
31.08.20231.211,51.212,51.199,951.203,5
01.09.20231.203,281.212,821.200,821.206,32
04.09.20231.206,321.211,821.202,651.205,35
05.09.20231.2101.216,971.206,221.211,8
06.09.20231.210,551.218,071.208,631.214,35
07.09.20231.210,851.219,131.205,51.216
08.09.20231.2201.2281.211,471.224,1
11.09.20231.2261.238,431.2261.237,3
12.09.20231.241,51.241,51.217,971.219,43
13.09.20231.2201.231,321.213,131.225,53
14.09.20231.2301.232,91.222,51.226,65
15.09.20231.2341.2341.224,751.228,93
18.09.20231.220,031.225,51.216,031.218,22
20.09.20231.211,531.213,81.177,51.191,07
21.09.20231.187,471.195,051.1801.182,4
22.09.20231.1881.191,221.1751.177,47
25.09.20231.175,21.180,351.167,551.170,22
26.09.20231.169,281.175,11.167,81.171,25
27.09.20231.171,751.185,91.169,251.184,45
28.09.20231.191,51.191,51.162,51.167,05
29.09.20231.170,91.184,551.167,051.172,5
03.10.20231.164,971.167,81.1581.159,07
04.10.20231.154,51.159,51.147,551.157,07
05.10.20231.159,631.164,71.154,51.157,05
06.10.20231.158,531.162,41.156,031.159
09.10.20231.154,051.155,971.147,51.149,13
10.10.20231.153,281.158,951.151,881.154,2
11.10.20231.157,221.174,851.156,51.172,53
12.10.20231.171,931.179,681.169,071.174,7
13.10.20231.1701.178,751.164,571.174,65
16.10.20231.172,51.177,281.1681.172,03
17.10.20231.1781.179,851.170,651.177,63
18.10.20231.177,631.183,51.160,51.162
19.10.20231.1561.160,91.150,51.153,07
20.10.20231.1501.157,351.148,151.149,55
23.10.20231.1451.153,131.127,631.131,6
25.10.20231.125,031.140,61.121,51.128,97
26.10.20231.125,51.1291.110,151.113,25
27.10.20231.1201.136,751.117,971.132,9
30.10.20231.1371.162,51.134,971.156,25
31.10.20231.1641.1641.141,451.143,95
01.11.20231.144,571.158,751.137,61.148,7
02.11.20231.156,971.162,151.153,971.160,1
03.11.20231.163,61.167,471.157,881.159,85
06.11.20231.166,151.1701.162,81.169,5
07.11.20231.167,031.169,551.159,781.161,9
08.11.20231.1661.170,51.160,881.167,95
09.11.20231.167,931.167,951.152,11.155,28
10.11.20231.152,781.158,181.149,031.157,45
13.11.20231.161,451.162,31.155,851.157,3
15.11.20231.1701.180,971.163,51.178,22
16.11.20231.175,551.187,071.173,471.180,35
17.11.20231.176,451.186,631.176,031.177,78
20.11.20231.174,281.179,21.168,21.174,68
21.11.20231.1831.1941.180,11.189,45
22.11.20231.187,51.197,221.186,11.194,1
23.11.20231.194,11.2001.194,11.197,75
24.11.20231.195,81.201,31.195,531.196,95
28.11.20231.196,951.199,851.187,631.197,2
29.11.20231.2041.205,971.199,031.200,35
30.11.20231.197,351.200,351.184,951.188,72
01.12.20231.1891.198,21.188,81.197,15
04.12.20231.2251.2251.199,31.210,1
05.12.20231.219,51.220,431.210,821.218,88
06.12.20231.223,551.236,471.217,51.230,55
07.12.20231.2301.230,471.2211.228,53
08.12.20231.231,931.238,351.222,51.227,88
11.12.20231.2281.233,81.226,21.229,68
12.12.20231.2301.232,471.210,071.212,03
13.12.20231.2111.219,181.203,151.216,97
14.12.20231.2271.237,471.221,321.232,07
15.12.20231.2391.2501.235,031.247,8
18.12.20231.247,81.267,451.245,471.260,5
19.12.20231.277,51.286,951.262,61.279,05
20.12.20231.285,531.299,431.2601.263,57
21.12.20231.263,51.286,751.259,131.281,28
22.12.20231.279,81.290,451.273,821.282,53
26.12.20231.2841.295,971.281,351.289,03
27.12.20231.2911.299,951.286,551.293,43
28.12.20231.294,91.3061.293,431.302,78
29.12.20231.305,551.3071.289,651.292,47