Reliance Industries Limited (RIGD.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -3.6% vs the 50-day and -12% vs the 200-day average, 30.3% below the 52-week high and +3.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Reliance Industries Limited trades 3.6% below its 50-day and 12.0% below its 200-day moving average. (as of 2026-10-30)

Reliance Industries is an Indian conglomerate based in Mumbai, founded in 1957, spanning oil-to-chemicals, oil and gas exploration and production, retail and digital services. Its energy arm refines crude into fuels and petrochemical feedstocks and turns them into polymers, fibres and elastomers sold on to manufacturers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RIGD.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	48.50	49.75	48.30	49.55	+1.43%	77,574
2026-10-29	48.90	49.05	48.65	48.85	+1.77%	64,367
2026-10-28	48.75	48.85	48.00	48.00	-3.90%	91,441
2026-10-27	50.00	50.60	49.60	49.95	+0.40%	227,551
2026-10-26	50.20	50.39	49.65	49.75	-0.30%	60,213
2026-10-23	49.05	49.90	49.05	49.90	-0.99%	42,784
2026-10-22	50.60	50.60	49.95	50.40	-1.56%	68,627
2026-10-21	51.40	51.60	50.90	51.20	+0.20%	96,154
2026-10-20	51.30	51.50	50.90	51.10	-0.58%	50,317
2026-10-19	51.60	51.70	51.00	51.40	-0.39%	69,926
2026-10-16	51.20	51.92	51.10	51.60	+0.39%	35,295
2026-10-15	51.10	51.60	50.90	51.40	+2.59%	67,745
2026-10-14	49.55	50.10	49.40	50.10	+2.24%	177,282
2026-10-13	48.60	49.00	48.50	49.00	+1.66%	69,777
2026-10-12	48.25	48.45	48.15	48.20	-0.10%	24,800
2026-10-09	48.55	48.60	48.25	48.25	-0.62%	43,629
2026-10-08	48.60	48.70	48.35	48.55	-1.82%	37,515
2026-10-07	50.10	50.20	49.30	49.45	-1.88%	25,877
2026-10-06	50.40	50.50	50.00	50.40	+2.13%	33,110
2026-10-05	48.90	49.45	48.90	49.35	+0.51%	73,968
2026-10-02	48.75	49.35	47.85	49.10	+0.51%	46,205
2026-10-01	48.70	48.85	48.19	48.85	-0.31%	72,067
2026-09-30	49.65	49.75	49.00	49.00	-0.81%	50,706
2026-09-29	49.70	49.70	49.20	49.40	-0.90%	29,954
2026-09-28	50.20	50.30	49.65	49.85	-1.68%	68,080
2026-09-25	50.70	51.00	50.50	50.70	+0.00%	34,086
2026-09-24	51.00	51.00	50.40	50.70	-1.17%	77,190
2026-09-23	51.90	52.10	51.30	51.30	-0.58%	85,079
2026-09-22	51.40	52.20	51.40	51.60	-0.96%	49,080
2026-09-21	51.30	52.10	51.30	52.10	+2.56%	56,066
2026-09-18	51.90	51.90	50.80	50.80	-2.50%	164,496
2026-09-17	52.00	52.10	51.60	52.10	+0.00%	109,318
2026-09-16	51.80	52.20	51.60	52.10	+0.77%	51,511
2026-09-15	52.10	52.20	51.40	51.70	-0.58%	148,900
2026-09-14	52.70	52.70	52.00	52.00	-0.95%	63,024
2026-09-11	52.40	53.10	52.10	52.50	+0.00%	109,077
2026-09-10	53.30	53.30	52.40	52.50	-1.50%	60,382
2026-09-09	53.70	54.00	53.10	53.30	-1.66%	24,022
2026-09-08	54.40	54.40	53.90	54.20	-0.73%	39,377
2026-09-07	54.90	55.30	54.60	54.60	-2.15%	22,231
2026-09-04	55.90	56.20	55.70	55.80	+0.90%	15,877
2026-09-03	55.00	55.30	54.70	55.30	-0.18%	22,339
2026-09-02	54.60	55.40	54.30	55.40	+2.03%	114,003
2026-09-01	54.70	55.00	53.80	54.30	+2.84%	156,972
2026-08-28	53.30	53.80	52.80	52.80	-1.31%	1,877,912
2026-08-27	54.30	54.30	53.10	53.50	-0.56%	73,357
2026-08-26	55.00	55.00	53.60	53.80	-2.71%	80,437
2026-08-25	54.90	55.30	54.40	55.30	+0.91%	96,826
2026-08-24	54.80	55.20	54.30	54.80	-1.08%	26,499
2026-08-21	55.20	55.50	54.90	55.40	-0.18%	87,150
2026-08-20	54.80	55.50	54.50	55.50	+0.54%	104,536
2026-08-19	54.80	55.20	54.20	55.20	+0.36%	62,667
2026-08-18	55.30	55.50	54.90	55.00	-0.36%	11,013
2026-08-17	55.00	55.40	54.90	55.20	+0.55%	90,880
2026-08-14	54.70	55.30	54.60	54.90	-0.18%	17,270
2026-08-13	55.80	55.80	55.00	55.00	-1.43%	150,941
2026-08-12	55.10	55.90	55.10	55.80	-0.18%	145,004
2026-08-11	55.20	56.00	55.00	55.90	+1.64%	175,078
2026-08-10	55.70	55.90	54.90	55.00	-1.79%	65,602
2026-08-07	56.20	56.40	55.70	56.00	+0.00%	35,011
2026-08-06	54.90	56.00	54.90	56.00	+4.09%	214,323
2026-08-05	54.50	54.50	53.60	53.80	-1.65%	54,757
2026-08-04	54.30	55.00	54.10	54.70	-0.91%	56,549
2026-08-03	54.80	55.20	54.60	55.20	+0.91%	79,190
2026-07-31	54.40	54.70	54.10	54.70	+1.30%	89,306
2026-07-30	53.30	54.30	53.30	54.00	+2.08%	77,119
2026-07-29	52.80	53.10	52.50	52.90	+0.00%	51,854
2026-07-28	52.50	53.10	52.30	52.90	+0.95%	70,548
2026-07-27	52.70	53.10	52.30	52.40	-1.50%	51,804
2026-07-24	52.70	53.20	52.40	53.20	+2.70%	58,412
2026-07-23	52.50	52.70	51.60	51.80	-1.71%	56,503
2026-07-22	53.00	53.50	52.70	52.70	-3.30%	49,693
2026-07-21	54.50	54.50	53.80	54.50	-0.91%	41,082
2026-07-20	54.60	55.10	54.40	55.00	+0.00%	56,642
2026-07-17	54.60	55.00	53.90	55.00	+2.61%	59,508
2026-07-16	54.20	54.30	53.40	53.60	-1.11%	47,379
2026-07-15	53.90	54.20	53.50	54.20	+0.37%	30,309
2026-07-14	53.90	54.20	53.50	54.00	-1.10%	46,535
2026-07-13	54.20	54.60	53.70	54.60	-1.09%	51,250
2026-07-10	54.40	55.20	54.20	55.20	+1.85%	48,054
2026-07-09	54.20	54.50	53.40	54.20	+0.93%	55,132
2026-07-08	54.40	54.40	53.30	53.70	-1.65%	76,137
2026-07-07	55.30	55.40	54.60	54.60	-1.62%	41,414
2026-07-06	55.60	55.70	55.10	55.50	+0.36%	55,925
2026-07-03	55.30	55.40	54.90	55.30	-0.36%	11,565
2026-07-02	54.70	56.00	54.70	55.50	+0.73%	49,419
2026-07-01	54.20	55.60	54.20	55.10	-0.54%	57,666
2026-06-30	55.30	55.50	54.50	55.40	+0.18%	86,027
2026-06-29	55.60	55.60	54.80	55.30	-0.72%	49,506
2026-06-26	56.00	56.30	55.50	55.70	-0.71%	37,475
2026-06-25	55.90	56.60	55.30	56.10	+0.90%	83,479
2026-06-24	55.40	55.90	55.30	55.60	+0.72%	28,061
2026-06-23	55.80	55.80	55.10	55.20	-1.25%	59,842
2026-06-22	56.00	56.40	55.80	55.90	+0.36%	33,064
2026-06-19	55.90	56.30	55.10	55.70	-0.18%	121,493
2026-06-18	56.60	56.70	55.40	55.80	-1.06%	191,065
2026-06-17	57.00	57.00	56.10	56.40	+0.71%	44,632
2026-06-16	56.20	56.50	56.00	56.00	+1.27%	28,331
2026-06-15	55.70	56.00	55.10	55.30	+0.73%	78,895
2026-06-12	53.20	54.90	52.90	54.90	+4.37%	42,252
2026-06-11	53.20	53.20	52.40	52.60	-0.19%	320,093
2026-06-10	53.30	53.70	52.30	52.70	-0.94%	54,071
2026-06-09	52.70	53.80	52.60	53.20	+0.19%	40,339
2026-06-08	53.30	53.30	52.60	53.10	-0.75%	60,251
2026-06-05	54.40	54.40	53.30	53.50	-1.47%	56,329
2026-06-04	54.20	54.60	53.60	54.30	-0.55%	112,244
2026-06-03	55.10	55.30	54.40	54.60	-1.09%	56,969
2026-06-02	54.80	55.40	54.60	55.20	-0.18%	39,593
2026-06-01	55.90	56.00	55.10	55.30	-1.07%	115,203
2026-05-29	55.70	55.90	55.20	55.90	+0.36%	460,674
2026-05-28	55.90	56.70	55.10	55.70	-1.94%	88,566
2026-05-27	56.20	56.80	55.90	56.80	+0.71%	84,898
2026-05-26	57.50	57.50	56.30	56.40	-0.70%	68,162
2026-05-22	57.30	57.50	56.70	56.80	+0.89%	52,472
2026-05-21	56.40	56.70	55.80	56.30	-1.23%	38,143
2026-05-20	55.50	57.20	55.30	57.00	+3.07%	122,893
2026-05-19	55.90	55.90	54.90	55.30	-0.90%	141,749
2026-05-18	55.70	56.30	55.50	55.80	-0.18%	51,139
2026-05-15	56.00	56.30	55.70	55.90	-2.78%	35,620
2026-05-14	57.90	57.90	56.90	57.50	+0.52%	59,856
2026-05-13	57.10	57.60	56.80	57.20	+0.00%	32,986
2026-05-12	58.00	58.00	57.00	57.20	-1.55%	62,406
2026-05-11	58.00	58.90	58.00	58.10	-4.13%	67,228
2026-05-08	60.40	60.90	60.00	60.60	-0.33%	20,735
2026-05-07	61.10	61.50	60.60	60.80	-1.30%	53,808
2026-05-06	60.50	61.60	60.00	61.60	+0.98%	69,531
2026-05-05	61.20	61.60	61.00	61.00	+0.33%	54,091
2026-05-01	60.70	61.20	60.30	60.80	+0.66%	31,002
2026-04-30	59.20	60.80	59.20	60.40	+0.33%	57,110
2026-04-29	60.10	60.40	59.50	60.20	+2.38%	45,779
2026-04-28	58.40	58.92	58.20	58.80	+0.86%	53,928
2026-04-27	57.50	58.30	57.40	58.30	+1.39%	81,961
2026-04-24	57.40	57.50	56.60	57.50	-0.86%	45,569
2026-04-23	57.80	58.10	57.40	58.00	-0.85%	93,876
2026-04-22	58.40	58.80	58.00	58.50	+0.86%	76,267
2026-04-21	58.40	58.50	57.90	58.00	-2.03%	96,255
2026-04-20	58.90	59.20	58.50	59.20	-1.82%	55,400
2026-04-17	58.60	60.60	58.60	60.30	+3.97%	77,355
2026-04-16	57.70	58.10	57.40	58.00	-0.85%	729,401
2026-04-15	57.80	58.50	57.50	58.50	+0.86%	74,144
2026-04-14	57.50	58.20	57.50	58.00	+1.58%	59,510
2026-04-13	56.30	57.10	56.20	57.10	-1.72%	86,066
2026-04-10	58.30	58.70	58.10	58.10	+0.87%	58,630
2026-04-09	58.20	59.70	57.40	57.60	-1.37%	50,230
2026-04-08	58.20	59.10	57.90	58.40	+3.18%	95,964
2026-04-07	57.00	58.40	55.90	56.60	-3.08%	132,831
2026-04-02	58.00	58.80	57.60	58.40	-1.18%	53,171
2026-04-01	59.30	59.60	58.50	59.10	+1.72%	61,697
2026-03-31	57.60	58.70	57.50	58.10	+0.69%	88,666
2026-03-30	57.10	58.10	56.50	57.70	+1.58%	137,039
2026-03-27	57.50	58.37	56.80	56.80	-5.02%	108,966
2026-03-26	60.20	60.20	59.20	59.80	-0.66%	41,886
2026-03-25	60.40	60.40	59.80	60.20	+0.50%	56,316
2026-03-24	60.20	60.50	59.50	59.90	-2.60%	70,051
2026-03-23	59.50	62.10	59.50	61.50	+2.50%	109,142
2026-03-20	61.10	61.40	60.00	60.00	-0.83%	99,436
2026-03-19	59.90	60.50	59.00	60.50	+0.67%	101,140
2026-03-18	60.60	60.90	59.90	60.10	-0.33%	88,125
2026-03-17	60.50	60.60	60.00	60.30	-0.50%	37,321
2026-03-16	59.90	60.80	59.80	60.60	+0.83%	82,487
2026-03-13	61.00	61.00	59.70	60.10	+0.00%	95,816
2026-03-12	61.10	61.50	59.80	60.10	-0.17%	74,706
2026-03-11	61.30	61.30	60.20	60.20	-3.06%	79,944
2026-03-10	61.40	62.10	61.10	62.10	+0.00%	71,275
2026-03-09	60.90	62.10	60.60	62.10	+2.31%	90,685
2026-03-06	61.60	61.90	60.50	60.70	+1.85%	88,554
2026-03-05	60.30	60.90	59.20	59.60	+1.53%	120,530
2026-03-04	58.20	59.20	57.69	58.70	+0.86%	682,150
2026-03-03	59.00	59.20	57.49	58.20	-3.16%	82,194
2026-03-02	60.20	60.50	59.10	60.10	-1.96%	119,838
2026-02-27	62.50	62.50	61.30	61.30	-1.45%	373,215
2026-02-26	62.40	62.60	62.00	62.20	+0.16%	81,581
2026-02-25	62.40	62.80	61.70	62.10	-2.20%	104,332
2026-02-24	63.00	63.90	62.70	63.50	+0.79%	143,663
2026-02-23	63.40	63.50	62.90	63.00	-1.10%	114,398
2026-02-20	63.00	63.70	62.70	63.70	+2.41%	78,564
2026-02-19	62.90	62.90	61.90	62.20	-2.66%	54,676
2026-02-18	63.80	64.10	63.40	63.90	+0.79%	26,392
2026-02-17	62.90	63.40	62.80	63.40	+0.00%	25,460
2026-02-16	63.20	63.70	63.10	63.40	-0.16%	50,331
2026-02-13	63.40	63.50	62.90	63.50	-1.70%	77,679
2026-02-12	64.70	64.80	64.10	64.60	-0.31%	71,346
2026-02-11	64.90	65.40	64.47	64.80	+0.00%	50,760
2026-02-10	64.40	64.90	64.00	64.80	+0.15%	38,991
2026-02-09	64.70	64.90	64.20	64.70	+0.47%	50,657
2026-02-06	63.60	64.50	63.20	64.40	+0.94%	48,159
2026-02-05	64.10	64.20	63.40	63.80	-0.78%	85,156
2026-02-04	64.20	64.80	64.20	64.30	+1.10%	90,156
2026-02-03	63.20	63.90	63.20	63.60	+4.61%	144,283
2026-02-02	60.50	61.20	60.20	60.80	+0.16%	85,437
2026-01-30	60.60	61.20	60.50	60.70	-0.16%	64,840
2026-01-29	61.50	61.50	60.20	60.80	+0.00%	155,451
2026-01-28	60.40	61.60	60.30	60.80	+0.83%	326,067
2026-01-27	60.20	60.30	59.80	60.30	-0.33%	70,600
2026-01-26	60.50	60.70	60.00	60.50	-0.17%	39,029
2026-01-23	60.10	60.60	59.90	60.60	-0.98%	78,440
2026-01-22	60.60	61.20	60.30	61.20	+0.33%	70,805
2026-01-21	60.80	61.30	60.50	61.00	+0.49%	138,080
2026-01-20	62.00	62.00	60.50	60.70	-2.25%	200,382
2026-01-19	62.50	62.60	62.00	62.10	-3.57%	103,643
2026-01-16	64.40	65.10	63.90	64.40	-1.98%	129,128
2026-01-15	65.00	65.70	64.90	65.70	+1.08%	170,526
2026-01-14	64.80	65.10	64.20	65.00	+0.62%	71,678
2026-01-13	64.40	64.70	64.10	64.60	-1.97%	71,824
2026-01-12	65.20	65.90	65.20	65.90	+0.30%	37,750
2026-01-09	65.20	65.70	65.00	65.70	+0.92%	60,480
2026-01-08	65.80	65.80	65.10	65.10	-3.13%	93,617
2026-01-07	67.00	67.30	66.80	67.20	-0.30%	54,266
2026-01-06	67.20	67.40	66.60	67.40	-4.13%	158,698
2026-01-05	70.70	70.70	70.00	70.30	-0.99%	39,548
2026-01-02	70.20	71.10	70.10	71.00	+1.43%	37,221
2025-12-31	69.90	70.30	69.70	70.00	+2.04%	29,433
2025-12-30	68.80	69.00	68.60	68.60	-0.58%	21,749
2025-12-29	69.20	69.30	68.80	69.00	-0.72%	57,559
2025-12-24	69.60	70.10	69.40	69.50	-1.14%	14,457
2025-12-23	70.60	70.60	69.80	70.30	-0.42%	41,604
2025-12-22	70.20	70.60	69.90	70.60	+1.15%	24,828
2025-12-19	69.70	70.50	69.20	69.80	+1.31%	168,312
2025-12-18	68.30	68.90	68.30	68.90	+1.32%	46,547
2025-12-17	68.50	68.60	68.00	68.00	+0.44%	97,544
2025-12-16	68.10	68.20	67.60	67.70	-1.74%	52,973
2025-12-15	68.40	69.10	68.40	68.90	+0.29%	70,851
2025-12-12	68.50	69.00	68.40	68.70	-0.15%	81,309
2025-12-11	68.40	68.80	68.00	68.80	+0.88%	53,144
2025-12-10	68.40	68.70	68.00	68.20	-0.15%	41,500
2025-12-09	67.90	68.30	67.80	68.30	+0.15%	53,940
2025-12-08	68.20	68.40	67.90	68.20	-0.29%	48,118
2025-12-05	68.10	68.90	67.78	68.40	+0.15%	218,047
2025-12-04	68.30	68.70	67.40	68.30	+0.29%	101,719
2025-12-03	68.10	68.30	67.70	68.10	-0.15%	67,103
2025-12-02	68.80	68.80	68.20	68.20	-2.57%	63,126
2025-12-01	69.70	70.00	69.50	70.00	-0.85%	25,653
2025-11-28	69.50	70.60	69.50	70.60	+1.29%	105,655
2025-11-27	69.30	69.90	69.30	69.70	-0.43%	9,144
2025-11-26	69.70	70.20	69.40	70.00	+1.60%	47,880
2025-11-25	68.90	69.10	68.40	68.90	+0.58%	89,504
2025-11-24	68.10	68.90	68.10	68.50	-0.44%	124,274
2025-11-21	69.60	69.60	68.40	68.80	-0.29%	84,091
2025-11-20	69.20	69.60	69.00	69.00	+0.73%	36,348
2025-11-19	68.00	68.50	67.80	68.50	+0.88%	63,924
2025-11-18	68.40	68.57	67.70	67.90	-0.44%	70,611
2025-11-17	67.90	68.30	67.90	68.20	-0.44%	42,975
2025-11-14	67.90	68.60	67.70	68.50	+0.88%	117,567
2025-11-13	68.40	68.40	67.60	67.90	+0.15%	47,961
2025-11-12	68.70	68.70	67.70	67.80	+0.30%	47,364
2025-11-11	67.00	67.70	66.90	67.60	+1.20%	71,241
2025-11-10	66.80	67.30	66.70	66.80	+1.06%	48,620
2025-11-07	66.40	66.60	65.80	66.10	-1.05%	65,672
2025-11-06	67.10	67.10	66.50	66.80	+1.06%	73,997
2025-11-05	66.30	66.30	65.80	66.10	-0.45%	111,487

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+4.74%). Worst month: Sep (-4.51%). Based on 5 years of daily data (2022–2026).

Jan-1.92%
Feb-0.79%
Mar+0.76%
Apr+4.74%
May-2.40%
Jun+2.85%
Jul-4.18%
Aug-4.36%
Sep-4.51%
Oct+0.53%
Nov+3.48%
Dec-1.54%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Reliance Industries Limited's (RIGD.LSE) latest close?

49.55 on 2026-10-30, from the Closelook data lake's daily price record.

What is RIGD.LSE's 52-week high and low?

71.10 high and 47.85 low over the trailing 52 weeks, as of 2026-10-30.

What is Reliance Industries Limited's strongest and weakest month historically?

Historically, RIGD.LSE's strongest calendar month has been Apr (average +4.74%) and its weakest Sep (average -4.51%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RIGD.LSE?

Downtrend stack: Trades -3.6% vs the 50-day and -12% vs the 200-day average, 30.3% below the 52-week high and +3.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RIGD.LSE above its 50-day and 200-day moving averages?

Reliance Industries Limited trades 3.6% below its 50-day and 12.0% below its 200-day moving average (0.5% below its 20-day). As of 2026-10-30.