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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.424,0122
KAPANIŞ 1.423,136

En Düşük

DÜŞÜK 1.201,5

En Yüksek

YÜKSEK 1.608,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241.290,281.303,431.286,571.295,13
02.01.20241.292,51.307,51.286,51.305,85
03.01.20241.3051.3171.288,61.291,65
04.01.20241.2941.304,931.289,551.298,32
05.01.20241.301,451.309,931.2991.303,85
08.01.20241.3051.315,971.284,471.293,68
09.01.20241.3001.303,41.288,61.290,25
10.01.20241.288,51.329,51.287,531.325,05
11.01.20241.329,51.362,51.328,51.359,9
12.01.20241.359,91.373,321.345,751.370,72
15.01.20241.3751.396,451.3661.394,13
16.01.20241.389,971.396,31.370,51.374,63
17.01.20241.359,51.386,281.355,031.361,57
18.01.20241.351,41.3711.351,251.367,95
19.01.20241.3761.3761.3591.367,45
23.01.20241.371,751.371,751.322,551.328,57
24.01.20241.335,221.349,51.323,931.343,88
25.01.20241.342,951.364,151.335,21.353,07
29.01.20241.364,51.452,51.360,181.448,05
30.01.20241.459,951.459,971.404,431.407,63
31.01.20241.4041.434,251.402,51.426,63
01.02.20241.4351.443,351.418,051.426,65
02.02.20241.433,181.474,91.433,181.457,7
05.02.20241.460,751.470,51.431,531.439,03
06.02.20241.441,851.441,851.419,821.427,8
07.02.20241.435,931.449,51.429,251.442,15
08.02.20241.4501.459,471.427,531.450,13
09.02.20241.4541.471,971.450,951.460,75
12.02.20241.460,751.4611.442,351.452,35
13.02.20241.455,51.4791.4541.465,1
14.02.20241.457,51.483,651.457,51.481,38
15.02.20241.483,351.484,721.466,531.470,6
16.02.20241.476,471.4771.458,551.460,57
19.02.20241.462,051.479,51.453,531.474
20.02.20241.475,031.475,51.461,81.471,03
21.02.20241.4741.488,531.457,551.467,7
22.02.20241.468,151.484,951.4581.481,75
23.02.20241.489,51.497,551.483,351.493,63
26.02.20241.493,551.494,531.482,51.487,32
27.02.20241.483,031.499,951.478,051.485,65
28.02.20241.4831.491,281.450,181.455,63
29.02.20241.4651.478,971.454,531.460,8
01.03.20241.463,51.5001.462,51.492,13
04.03.20241.490,471.512,451.487,221.507,4
05.03.20241.505,781.507,41.486,051.500,2
06.03.20241.493,451.5091.478,51.503
07.03.20241.502,971.503,11.475,551.478,93
11.03.20241.4891.4891.463,51.466,6
12.03.20241.466,61.4881.465,031.475,43
13.03.20241.479,781.483,11.427,781.432,18
14.03.20241.439,71.448,531.425,51.431,47
15.03.20241.425,951.433,221.412,91.418,22
18.03.20241.4201.441,721.416,531.439,47
19.03.20241.428,751.437,61.417,251.425,25
20.03.20241.427,951.4451.424,031.443,75
21.03.20241.452,531.457,91.444,681.450,97
22.03.20241.449,971.4601.447,351.455,03
26.03.20241.4451.452,41.4391.441,57
27.03.20241.4481.5001.4471.492,85
28.03.20241.492,881.505,951.478,651.485,85
01.04.20241.492,471.493,971.482,51.484,78
02.04.20241.4841.4941.4751.486,95
03.04.20241.482,071.484,451.468,91.471,6
04.04.20241.479,751.479,751.4501.462,93
05.04.20241.460,881.470,81.4561.460,1
08.04.20241.462,971.490,971.4611.485,97
09.04.20241.4891.489,81.462,51.463,65
10.04.20241.466,351.4871.466,351.479,57
12.04.20241.475,881.486,471.463,071.467,15
15.04.20241.4611.482,131.446,321.464,82
16.04.20241.453,351.471,181.450,931.465,75
18.04.20241.463,51.4861.459,351.464,32
19.04.20241.456,781.4741.443,031.470,13
22.04.20241.472,451.482,821.467,81.479,85
23.04.20241.4791.493,51.455,551.459,32
24.04.20241.463,51.468,551.449,51.450,18
25.04.20241.442,51.467,971.441,51.459,97
26.04.20241.463,951.4651.4501.452,55
29.04.20241.4501.467,91.4501.465,03
30.04.20241.4681.483,071.462,881.467
02.05.20241.4721.477,321.464,131.466,55
03.05.20241.4711.474,951.416,151.434
06.05.20241.435,51.4401.4181.419,53
07.05.20241.415,971.420,751.3921.401,47
08.05.20241.397,51.432,951.397,51.418,55
09.05.20241.4131.423,751.3901.394,13
10.05.20241.396,751.4101.388,071.407,43
13.05.20241.399,91.406,971.3841.402,7
14.05.20241.400,971.427,071.400,031.420,07
15.05.20241.420,51.429,971.413,031.416,28
16.05.20241.418,551.427,51.398,031.425,35
17.05.20241.423,051.437,21.413,251.435,7
21.05.20241.425,61.441,821.425,61.436,13
22.05.20241.436,281.468,781.436,281.460,65
23.05.20241.458,551.492,221.4551.486,05
24.05.20241.483,631.488,51.476,11.480,25
27.05.20241.480,221.484,91.461,551.466,25
28.05.20241.4681.478,51.452,751.456,2
29.05.20241.446,51.4581.438,451.440,78
30.05.20241.435,51.440,41.420,11.424,85
31.05.20241.431,31.442,251.422,251.430,4
03.06.20241.4831.514,51.4591.510,32
04.06.20241.498,051.498,051.359,31.397,28
05.06.20241.4221.431,151.384,11.420,75
06.06.20241.4351.443,71.421,351.431,6
07.06.20241.428,51.4721.426,51.469,95
10.06.20241.469,951.493,351.468,071.471,4
11.06.20241.4691.473,681.454,681.456,68
12.06.20241.457,51.4761.455,181.463,32
13.06.20241.4721.472,251.460,11.465,25
14.06.20241.4701.479,681.457,221.477,55
18.06.20241.487,351.487,41.471,351.481,03
19.06.20241.487,51.487,51.4561.458,65
20.06.20241.4591.482,851.450,11.473,7
21.06.20241.473,631.474,71.440,571.454,2
24.06.20241.445,531.449,51.437,51.441,47
25.06.20241.4431.455,931.4411.454,15
26.06.20241.446,051.518,971.445,131.514,03
27.06.20241.513,751.537,51.5061.530,55
28.06.20241.531,031.5811.531,031.565,4
01.07.20241.562,531.579,41.555,681.560,15
02.07.20241.569,51.573,51.5571.565,18
03.07.20241.566,321.5751.542,781.552,43
04.07.20241.5571.567,51.550,81.554,03
05.07.20241.553,821.598,51.5481.588,63
08.07.20241.5891.608,81.582,531.600,9
09.07.20241.597,61.600,51.580,51.590,28
10.07.20241.5951.597,51.563,151.584,22
11.07.20241.587,51.604,251.570,51.580,65
12.07.20241.584,51.605,151.574,51.596,72
15.07.20241.604,451.605,851.585,51.597,22
16.07.20241.593,51.6001.569,131.576,25
18.07.20241.5761.593,91.557,821.586,68
19.07.20241.5861.589,971.552,81.555,15
22.07.20241.537,251.537,51.499,281.500,68
23.07.20241.5011.505,751.4631.487,9
24.07.20241.4851.509,51.476,41.495,7
25.07.20241.4811.500,471.477,071.492,4
26.07.20241.492,41.512,431.490,351.509,03
29.07.20241.511,951.527,51.511,781.520,1
30.07.20241.517,031.5251.5101.513,15
31.07.20241.5041.510,451.501,151.505,43
01.08.20241.5121.5181.504,31.515,3
02.08.20241.5051.509,321.493,281.499,32
05.08.20241.4801.483,91.433,251.447,32
06.08.20241.455,151.477,51.451,321.456,05
07.08.20241.4691.472,51.461,51.464,82
08.08.20241.457,531.4651.445,931.449,13
09.08.20241.4601.476,51.4561.474,3
12.08.20241.4701.4731.457,751.460,63
13.08.20241.460,751.470,071.4581.463,63
14.08.20241.463,551.4721.453,71.461,85
16.08.20241.468,651.480,41.458,051.478,2
19.08.20241.482,51.498,31.480,51.488,4
20.08.20241.497,221.503,931.490,031.495,95
21.08.20241.493,251.507,881.4901.498,68
22.08.20241.5031.506,51.490,651.498,13
23.08.20241.503,751.511,321.498,431.499,97
26.08.20241.506,971.5231.5031.512,6
27.08.20241.510,51.513,471.499,451.500,45
28.08.20241.5051.507,471.4931.498,3
29.08.20241.503,11.5371.4941.520,93
30.08.20241.5341.539,721.503,321.509,63
02.09.20241.510,881.526,81.506,631.516,25
03.09.20241.521,251.5231.507,51.509,13
04.09.20241.500,71.517,51.499,51.514,55
05.09.20241.519,051.525,781.487,051.492,97
06.09.20241.492,51.4971.461,631.464,82
09.09.20241.466,51.469,931.455,61.462,45
10.09.20241.460,51.472,051.457,571.461,53
11.09.20241.463,051.468,751.447,551.451,5
12.09.20241.4571.4861.445,881.479,8
13.09.20241.476,41.483,151.469,51.472,63
16.09.20241.477,551.480,91.464,751.471,35
17.09.20241.4741.477,471.466,631.472,3
18.09.20241.4701.4821.460,551.463,45
19.09.20241.466,251.476,51.455,551.469,68
20.09.20241.4741.4951.471,381.485,93
23.09.20241.4911.501,51.488,951.493,38
24.09.20241.488,51.500,51.487,881.489,38
25.09.20241.483,91.496,51.480,21.493,95
26.09.20241.490,651.5041.488,051.497,95
27.09.20241.4991.533,471.4921.526,18
30.09.20241.519,41.524,971.474,41.476,57
01.10.20241.480,651.487,951.462,821.464,82
03.10.20241.436,571.449,41.402,071.406,97
04.10.20241.403,931.417,351.381,781.386,53
07.10.20241.393,51.396,51.361,381.370,72
08.10.20241.372,971.4011.365,11.397,35
09.10.20241.397,531.400,971.372,51.374,6
10.10.20241.380,031.3861.369,431.371,05
11.10.20241.3701.383,281.368,821.372,1
14.10.20241.379,451.380,071.368,251.372,53
15.10.20241.358,531.371,71.340,71.344,03
16.10.20241.3401.3641.337,631.354,07
17.10.20241.365,71.368,451.352,051.356,43
18.10.20241.352,181.368,431.341,321.359,3
21.10.20241.367,131.3741.357,721.369,2
22.10.20241.369,21.3761.340,221.343,35
23.10.20241.337,51.357,471.3351.338,53
24.10.20241.335,281.343,71.323,131.339,8
25.10.20241.343,51.344,351.3221.327,85
28.10.20241.3371.3531.322,11.334,35
29.10.20241.328,11.343,21.320,31.340
30.10.20241.3351.3501.325,351.343,9
31.10.20241.3401.3431.326,151.332,05
01.11.20241.333,051.341,951.3331.338,65
04.11.20241.337,851.3401.285,11.302,15
05.11.20241.2931.309,551.286,151.305,3
06.11.20241.3101.328,31.300,21.325,35
07.11.20241.3241.3241.302,61.305,65
08.11.20241.297,651.301,651.2751.283,75
11.11.20241.278,951.2861.2671.272,7
12.11.20241.275,551.289,31.267,51.274,25
13.11.20241.270,251.275,451.249,51.252,05
14.11.20241.253,61.272,61.251,11.267,6
18.11.20241.267,61.272,91.243,91.260,75
19.11.20241.260,751.281,51.235,151.241,65
21.11.20241.241,651.243,951.217,251.223
22.11.20241.229,41.268,851.222,451.265,4
25.11.20241.2901.304,451.282,451.287
26.11.20241.294,951.297,851.284,21.295,7
27.11.20241.293,51.303,851.2861.293,2
28.11.20241.289,951.296,61.269,051.270,8
29.11.20241.2801.299,51.275,251.292,2
02.12.20241.2881.311,351.277,051.309,15
03.12.20241.3171.326,81.3071.323,3
04.12.20241.3261.328,41.304,051.308,95
05.12.20241.314,351.329,951.306,151.322,05
06.12.20241.323,91.323,91.3101.311,55
09.12.20241.3031.3151.293,11.295,15
10.12.20241.289,251.294,91.280,21.284,85
11.12.20241.2851.2901.276,051.278,2
12.12.20241.2701.278,21.260,61.262,9
13.12.20241.2601.275,21.239,61.272,85
16.12.20241.2751.2811.266,551.268,3
17.12.20241.261,051.263,91.242,81.245,3
18.12.20241.240,651.259,951.240,651.253,25
19.12.20241.2391.244,91.2291.230,45
20.12.20241.2241.239,51.201,51.205,3
23.12.20241.2151.227,21.213,21.222,3
24.12.20241.222,31.233,551.2211.222,75
26.12.20241.224,251.227,71.214,251.216,55
27.12.20241.218,31.227,91.2171.221,05
30.12.20241.216,41.223,21.208,11.210,7
31.12.20241.2081.219,11.206,151.215,45