Marchés français ouverture 7 h 48 min

Reliance Industries Limited (RELIANCE.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
2 788,25-48,85 (-1,72 %)
À la clôture : 03:30PM IST
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242 826,002 847,502 780,002 788,252 788,255 501 767
08 mai 20242 795,002 865,902 795,002 837,102 837,104 719 501
07 mai 20242 831,952 841,502 784,002 802,952 802,957 258 736
06 mai 20242 871,002 880,002 836,002 839,052 839,053 697 104
03 mai 20242 942,002 949,902 832,302 868,002 868,008 613 479
02 mai 20242 944,002 954,652 928,252 933,102 933,107 256 323
30 avr. 20242 936,002 966,152 925,752 934,002 934,005 737 131
29 avr. 20242 900,002 935,802 900,002 930,052 930,053 623 987
26 avr. 20242 927,902 930,002 900,002 905,102 905,104 706 924
25 avr. 20242 885,002 935,952 883,002 919,952 919,957 971 963
24 avr. 20242 927,002 937,102 899,002 900,352 900,355 231 388
23 avr. 20242 958,002 987,002 911,102 918,652 918,657 302 777
22 avr. 20242 944,902 965,652 935,602 959,702 959,705 175 181
19 avr. 20242 913,552 948,002 886,052 940,252 940,257 870 889
18 avr. 20242 927,002 972,002 918,702 928,652 928,659 502 846
16 avr. 20242 906,702 942,352 901,852 931,502 931,504 683 092
15 avr. 20242 922,002 964,252 892,652 929,652 929,656 451 031
12 avr. 20242 951,752 972,952 926,152 934,302 934,307 775 506
10 avr. 20242 932,702 974,002 932,702 959,152 959,154 569 165
09 avr. 20242 978,002 979,602 925,002 927,302 927,303 535 707
08 avr. 20242 925,952 981,952 922,002 971,952 971,954 178 559
05 avr. 20242 921,752 941,602 912,002 920,202 920,203 721 149
04 avr. 20242 959,502 959,502 900,002 925,852 925,857 245 136
03 avr. 20242 964,152 968,902 937,802 943,202 943,203 504 146
02 avr. 20242 968,002 988,002 950,002 973,902 973,904 455 083
01 avr. 20242 984,952 987,952 965,002 969,552 969,552 506 940
28 mars 20242 985,753 011,902 957,302 971,702 971,7010 927 182
27 mars 20242 896,003 000,002 894,002 985,702 985,708 163 322
26 mars 20242 890,002 904,802 878,002 883,152 883,155 707 953
22 mars 20242 899,952 920,002 894,702 910,052 910,059 763 804
21 mars 20242 905,052 915,802 889,352 901,952 901,956 503 468
20 mars 20242 855,902 890,002 848,052 887,502 887,504 244 403
19 mars 20242 857,502 875,202 834,502 850,502 850,504 137 882
18 mars 20242 840,002 883,452 833,052 878,952 878,954 584 696
15 mars 20242 851,902 866,452 825,802 836,452 836,459 611 909
14 mars 20242 879,402 897,052 851,002 862,952 862,959 285 551
13 mars 20242 959,552 966,202 855,552 864,352 864,356 761 067
12 mars 20242 933,202 976,002 930,052 950,852 950,854 716 339
11 mars 20242 978,002 978,002 927,002 933,202 933,205 638 565
07 mars 20243 005,953 006,202 951,102 957,852 957,854 157 863
06 mars 20242 986,903 018,002 957,003 006,003 006,003 902 838
05 mars 20243 011,553 014,802 972,103 000,403 000,403 553 834
04 mars 20242 980,953 024,902 974,453 014,803 014,805 012 210
01 mars 20242 927,003 000,002 925,002 984,252 984,256 066 463
29 févr. 20242 930,002 957,952 909,052 921,602 921,6011 814 488
28 févr. 20242 966,002 982,552 900,352 911,252 911,254 323 975
27 févr. 20242 966,052 999,902 956,102 971,302 971,305 413 022
26 févr. 20242 987,102 989,052 965,002 974,652 974,653 756 553
23 févr. 20242 979,002 995,102 966,702 987,252 987,257 219 292
22 févr. 20242 936,302 969,902 916,002 963,502 963,509 246 864
21 févr. 20242 948,002 977,052 915,102 935,402 935,406 360 146
20 févr. 20242 950,052 951,002 923,602 942,052 942,053 558 748
19 févr. 20242 924,102 959,002 907,052 948,002 948,003 364 914
16 févr. 20242 952,952 954,002 917,102 921,152 921,154 883 749
15 févr. 20242 966,702 969,452 933,052 941,202 941,205 003 391
14 févr. 20242 915,002 967,302 915,002 962,752 962,753 558 944
13 févr. 20242 911,002 958,002 908,002 930,202 930,203 857 797
12 févr. 20242 921,502 922,002 884,702 904,702 904,703 337 215
09 févr. 20242 908,002 943,952 901,902 921,502 921,506 278 399
08 févr. 20242 900,002 918,952 855,052 900,252 900,257 347 317
07 févr. 20242 871,852 899,002 858,502 884,302 884,304 648 284
06 févr. 20242 883,702 883,702 839,652 855,602 855,604 523 992
05 févr. 20242 921,502 941,002 863,052 878,052 878,054 407 216
02 févr. 20242 866,352 949,802 866,352 915,402 915,409 826 294
01 févr. 20242 870,002 886,702 836,102 853,302 853,306 674 681
31 janv. 20242 808,002 868,502 805,002 853,252 853,257 565 113
30 janv. 20242 919,902 919,952 808,852 815,252 815,257 046 989
29 janv. 20242 729,002 905,002 720,352 896,102 896,1011 946 719
25 janv. 20242 685,902 728,302 670,402 706,152 706,155 904 436
24 janv. 20242 670,452 699,002 647,852 687,752 687,7510 959 564
23 janv. 20242 743,502 743,502 645,102 657,152 657,1510 027 710
19 janv. 20242 752,002 752,002 718,002 734,902 734,905 211 352
18 janv. 20242 702,802 742,002 702,502 735,902 735,905 139 719
17 janv. 20242 719,002 772,552 710,052 723,152 723,156 098 691
16 janv. 20242 779,952 792,602 741,002 749,252 749,254 534 512
15 janv. 20242 750,002 792,902 732,002 788,252 788,254 305 297
12 janv. 20242 719,802 746,652 691,502 741,452 741,457 506 082
11 janv. 20242 659,002 725,002 657,002 719,802 719,8011 862 926
10 janv. 20242 577,002 659,002 575,052 650,102 650,105 551 370
09 janv. 20242 600,002 606,802 577,202 580,502 580,502 701 537
08 janv. 20242 610,002 631,952 568,952 587,352 587,353 867 326
05 janv. 20242 602,902 619,852 598,002 607,702 607,704 043 203
04 janv. 20242 588,002 609,852 579,102 596,652 596,654 806 389
03 janv. 20242 610,002 634,002 577,202 583,302 583,304 518 768
02 janv. 20242 585,002 615,002 573,002 611,702 611,703 724 400
01 janv. 20242 580,552 606,852 573,152 590,252 590,252 015 270
29 déc. 20232 611,102 614,002 579,302 584,952 584,955 432 292
28 déc. 20232 589,802 612,002 586,852 605,552 605,556 151 318
27 déc. 20232 582,002 599,902 573,102 586,852 586,854 602 078
26 déc. 20232 568,002 591,952 562,702 578,052 578,053 732 832
22 déc. 20232 559,602 580,902 547,652 565,052 565,058 270 892
21 déc. 20232 527,002 573,502 518,252 562,552 562,556 882 727
20 déc. 20232 571,052 598,852 520,002 527,152 527,158 868 361
19 déc. 20232 555,002 573,902 525,202 558,102 558,108 410 302
18 déc. 20232 495,602 534,902 490,952 521,002 521,007 082 594
15 déc. 20232 478,002 500,002 470,052 495,602 495,607 966 076
14 déc. 20232 454,002 474,952 442,652 464,152 464,158 486 177
13 déc. 20232 422,002 438,352 406,302 433,952 433,955 015 591
12 déc. 20232 460,002 464,952 420,152 424,052 424,054 598 562
11 déc. 20232 456,002 467,602 452,402 459,352 459,353 533 069
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...