Reliable Ventures India Limited (BOM:532124)
India · Delayed Price · Currency is INR 21.79
-0.09 (-0.41%)
At close: Jan 21, 2026
Reliable Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 21.79 | 21.79 | 20.10 | 21.79 | 21.79 | - | 693 |
| Jan 21, 2026 | 21.88 | 21.88 | 20.52 | 21.79 | 21.79 | -0.41% | 930 |
| Jan 20, 2026 | 22.51 | 22.51 | 21.12 | 21.88 | 21.88 | 1.77% | 4,506 |
| Jan 19, 2026 | 22.65 | 22.71 | 21.02 | 21.50 | 21.50 | -4.61% | 1,231 |
| Jan 16, 2026 | 22.20 | 23.47 | 21.13 | 22.54 | 22.54 | 4.40% | 5,786 |
| Jan 14, 2026 | 22.85 | 22.85 | 21.31 | 21.59 | 21.59 | -1.14% | 830 |
| Jan 13, 2026 | 21.97 | 21.97 | 21.11 | 21.84 | 21.84 | -0.59% | 483 |
| Jan 12, 2026 | 22.39 | 22.39 | 21.16 | 21.97 | 21.97 | -1.88% | 1,075 |
| Jan 9, 2026 | 21.75 | 22.50 | 21.75 | 22.39 | 22.39 | 3.47% | 277 |
| Jan 8, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.28% | 290 |
| Jan 7, 2026 | 21.55 | 22.60 | 21.01 | 21.70 | 21.70 | -0.87% | 5,221 |
| Jan 6, 2026 | 21.92 | 22.00 | 21.56 | 21.89 | 21.89 | -0.14% | 1,037 |
| Jan 5, 2026 | 22.19 | 22.60 | 21.65 | 21.92 | 21.92 | 1.25% | 665 |
| Jan 2, 2026 | 21.89 | 22.00 | 21.65 | 21.65 | 21.65 | -0.64% | 780 |
| Jan 1, 2026 | 22.85 | 22.85 | 21.22 | 21.79 | 21.79 | -3.03% | 1,396 |
| Dec 31, 2025 | 23.01 | 23.01 | 22.47 | 22.47 | 22.47 | -1.88% | 4,364 |
| Dec 30, 2025 | 20.99 | 23.00 | 20.13 | 22.90 | 22.90 | 9.15% | 3,274 |
| Dec 29, 2025 | 21.30 | 21.99 | 20.98 | 20.98 | 20.98 | -1.32% | 5,499 |
| Dec 26, 2025 | 21.21 | 21.50 | 21.21 | 21.26 | 21.26 | 0.43% | 918 |
| Dec 24, 2025 | 21.99 | 21.99 | 21.08 | 21.17 | 21.17 | -1.49% | 2,378 |
| Dec 23, 2025 | 20.66 | 22.00 | 20.66 | 21.49 | 21.49 | 4.02% | 1,862 |
| Dec 22, 2025 | 20.20 | 22.00 | 20.20 | 20.66 | 20.66 | -5.23% | 3,343 |
| Dec 19, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 5.93% | 317 |
| Dec 18, 2025 | 20.20 | 22.00 | 20.20 | 20.58 | 20.58 | -2.37% | 1,707 |
| Dec 16, 2025 | 22.80 | 22.80 | 21.07 | 21.08 | 21.08 | 0.05% | 5,958 |
| Dec 15, 2025 | 20.50 | 22.90 | 20.50 | 21.07 | 21.07 | -2.23% | 3,586 |
| Dec 12, 2025 | 21.55 | 21.70 | 21.50 | 21.55 | 21.55 | - | 461 |
| Dec 11, 2025 | 20.01 | 22.04 | 20.01 | 21.55 | 21.55 | 0.23% | 333 |
| Dec 10, 2025 | 20.75 | 21.55 | 20.75 | 21.50 | 21.50 | 6.23% | 682 |
| Dec 9, 2025 | 21.10 | 21.10 | 20.10 | 20.24 | 20.24 | -4.08% | 1,068 |
| Dec 8, 2025 | 22.22 | 22.38 | 21.01 | 21.10 | 21.10 | -4.09% | 487 |
| Dec 5, 2025 | 23.50 | 23.50 | 21.11 | 22.00 | 22.00 | 1.90% | 438 |
| Dec 4, 2025 | 21.30 | 21.80 | 21.30 | 21.59 | 21.59 | 1.79% | 275 |
| Dec 3, 2025 | 20.72 | 21.72 | 20.72 | 21.21 | 21.21 | 2.36% | 1,687 |
| Dec 2, 2025 | 20.85 | 22.00 | 20.50 | 20.72 | 20.72 | 0.34% | 649 |
| Dec 1, 2025 | 21.31 | 22.24 | 20.20 | 20.65 | 20.65 | -3.10% | 687 |
| Nov 28, 2025 | 21.90 | 21.90 | 20.14 | 21.31 | 21.31 | -0.05% | 1,309 |
| Nov 27, 2025 | 22.09 | 22.35 | 21.26 | 21.32 | 21.32 | -3.49% | 4,020 |
| Nov 26, 2025 | 22.85 | 22.85 | 21.01 | 22.09 | 22.09 | -1.38% | 11,767 |
| Nov 25, 2025 | 23.29 | 23.79 | 21.35 | 22.40 | 22.40 | -1.45% | 10,465 |
| Nov 24, 2025 | 22.98 | 23.00 | 21.01 | 22.73 | 22.73 | 6.91% | 11,323 |
| Nov 21, 2025 | 24.00 | 24.00 | 21.26 | 21.26 | 21.26 | -6.92% | 13,734 |
| Nov 20, 2025 | 21.51 | 22.97 | 20.01 | 22.84 | 22.84 | 6.18% | 3,605 |
| Nov 19, 2025 | 21.80 | 21.80 | 20.51 | 21.51 | 21.51 | -1.33% | 1,726 |
| Nov 18, 2025 | 21.50 | 21.80 | 21.28 | 21.80 | 21.80 | 1.96% | 147 |
| Nov 17, 2025 | 21.35 | 22.35 | 21.20 | 21.38 | 21.38 | 0.14% | 5,444 |
| Nov 14, 2025 | 21.65 | 21.65 | 21.05 | 21.35 | 21.35 | -1.84% | 7,246 |
| Nov 13, 2025 | 23.89 | 23.89 | 21.65 | 21.75 | 21.75 | -2.38% | 4,944 |
| Nov 12, 2025 | 21.65 | 22.42 | 21.18 | 22.28 | 22.28 | 0.86% | 262 |
| Nov 11, 2025 | 22.20 | 22.20 | 22.09 | 22.09 | 22.09 | -0.50% | 170 |