Reliable Ventures India Limited (BOM:532124)
India · Delayed Price · Currency is INR 23.04
-0.47 (-2.00%)
At close: Sep 1, 2025
Reliable Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.96% | 2,066 |
| Aug 28, 2025 | 24.58 | 24.58 | 23.98 | 23.98 | 23.98 | -1.96% | 3,076 |
| Aug 26, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -1.96% | 2,935 |
| Aug 25, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.96% | 2,659 |
| Aug 22, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | 527 |
| Aug 21, 2025 | 25.41 | 25.45 | 25.40 | 25.45 | 25.45 | 0.16% | 3,428 |
| Aug 20, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.89% | 201 |
| Aug 19, 2025 | 25.77 | 25.90 | 25.38 | 25.90 | 25.90 | 0.04% | 375 |
| Aug 18, 2025 | 25.90 | 25.90 | 25.89 | 25.89 | 25.89 | -1.97% | 76 |
| Aug 14, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.97% | 487 |
| Aug 13, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.97% | 559 |
| Aug 12, 2025 | 28.03 | 28.03 | 27.47 | 27.48 | 27.48 | -1.96% | 1,112 |
| Aug 11, 2025 | 28.04 | 28.60 | 28.03 | 28.03 | 28.03 | -1.99% | 1,168 |
| Aug 8, 2025 | 29.17 | 29.17 | 28.60 | 28.60 | 28.60 | -1.95% | 169 |
| Aug 7, 2025 | 28.59 | 29.17 | 28.59 | 29.17 | 29.17 | - | 228 |
| Aug 6, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.98% | 610 |
| Aug 5, 2025 | 29.62 | 29.76 | 29.62 | 29.76 | 29.76 | -1.49% | 1,194 |
| Aug 4, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.03% | 1 |
| Aug 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.98% | 13 |
| Jul 31, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - | 27 |
| Jul 30, 2025 | 30.37 | 30.83 | 30.37 | 30.83 | 30.83 | -0.48% | 1,890 |
| Jul 29, 2025 | 31.39 | 31.54 | 30.95 | 30.98 | 30.98 | -1.31% | 4,007 |
| Jul 28, 2025 | 32.71 | 32.72 | 31.07 | 31.39 | 31.39 | 0.71% | 2,801 |
| Jul 25, 2025 | 30.48 | 31.22 | 30.30 | 31.17 | 31.17 | 4.81% | 5,980 |
| Jul 24, 2025 | 28.33 | 29.74 | 28.33 | 29.74 | 29.74 | 4.98% | 11,780 |
| Jul 23, 2025 | 27.89 | 28.33 | 25.66 | 28.33 | 28.33 | 4.96% | 6,904 |
| Jul 22, 2025 | 26.00 | 27.00 | 24.78 | 26.99 | 26.99 | 3.77% | 2,785 |
| Jul 21, 2025 | 27.35 | 27.35 | 25.99 | 26.01 | 26.01 | -4.90% | 3,743 |
| Jul 18, 2025 | 28.15 | 28.15 | 26.94 | 27.35 | 27.35 | -2.84% | 1,658 |
| Jul 17, 2025 | 28.01 | 28.15 | 27.88 | 28.15 | 28.15 | 0.97% | 357 |
| Jul 16, 2025 | 28.05 | 28.90 | 27.29 | 27.88 | 27.88 | -0.89% | 5,847 |
| Jul 15, 2025 | 29.47 | 29.93 | 28.00 | 28.13 | 28.13 | -4.55% | 6,762 |
| Jul 14, 2025 | 31.02 | 31.02 | 29.47 | 29.47 | 29.47 | -5.00% | 4,762 |
| Jul 11, 2025 | 32.81 | 32.81 | 31.02 | 31.02 | 31.02 | -4.99% | 4,633 |
| Jul 10, 2025 | 31.61 | 33.20 | 31.60 | 32.65 | 32.65 | -1.75% | 3,213 |
| Jul 9, 2025 | 32.73 | 33.85 | 32.00 | 33.23 | 33.23 | -1.04% | 2,667 |
| Jul 8, 2025 | 33.48 | 35.14 | 32.10 | 33.58 | 33.58 | 0.33% | 8,235 |
| Jul 7, 2025 | 33.00 | 33.50 | 32.42 | 33.47 | 33.47 | 3.75% | 4,626 |
| Jul 4, 2025 | 31.20 | 32.56 | 30.42 | 32.26 | 32.26 | 4.03% | 19,641 |
| Jul 3, 2025 | 30.00 | 31.40 | 29.51 | 31.01 | 31.01 | 1.57% | 26,907 |
| Jul 2, 2025 | 30.55 | 31.35 | 29.07 | 30.53 | 30.53 | 1.09% | 2,873 |
| Jul 1, 2025 | 29.71 | 31.78 | 29.01 | 30.20 | 30.20 | -0.40% | 30,989 |
| Jun 30, 2025 | 27.44 | 30.32 | 27.44 | 30.32 | 30.32 | 4.99% | 37,783 |
| Jun 27, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -5.00% | 3,077 |
| Jun 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -4.97% | 4,481 |
| Jun 25, 2025 | 32.00 | 32.00 | 31.99 | 31.99 | 31.99 | -4.99% | 2,307 |
| Jun 24, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -4.99% | 1,358 |
| Jun 23, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -4.99% | 968 |
| Jun 20, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -4.99% | 539 |
| Jun 19, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -4.99% | 4,493 |