Reliable Ventures India Limited (BOM:532124)
India · Delayed Price · Currency is INR 29.24
+1.21 (4.32%)
At close: Oct 27, 2026
Reliable Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 28.03 | 29.43 | 28.03 | 29.24 | 29.24 | 4.32% | 2,258 |
| Oct 26, 2026 | 27.00 | 29.24 | 27.00 | 28.03 | 28.03 | 0.61% | 1,953 |
| Oct 23, 2026 | 29.00 | 29.00 | 27.85 | 27.86 | 27.86 | -4.95% | 5,282 |
| Oct 22, 2026 | 29.31 | 30.25 | 29.31 | 29.31 | 29.31 | - | 1,269 |
| Oct 21, 2026 | 28.80 | 31.80 | 28.80 | 29.31 | 29.31 | -3.30% | 10,696 |
| Oct 19, 2026 | 30.84 | 30.84 | 28.71 | 30.31 | 30.31 | 0.33% | 1,620 |
| Oct 16, 2026 | 31.46 | 31.46 | 28.50 | 30.21 | 30.21 | 0.80% | 13,725 |
| Oct 15, 2026 | 28.50 | 29.97 | 28.50 | 29.97 | 29.97 | 4.97% | 2,152 |
| Oct 14, 2026 | 29.60 | 30.16 | 28.00 | 28.55 | 28.55 | -1.14% | 1,730 |
| Oct 13, 2026 | 30.15 | 30.90 | 28.51 | 28.88 | 28.88 | -7.38% | 5,607 |
| Oct 12, 2026 | 29.72 | 32.61 | 29.05 | 31.18 | 31.18 | 4.91% | 10,318 |
| Oct 9, 2026 | 31.78 | 32.74 | 29.30 | 29.72 | 29.72 | -4.41% | 3,445 |
| Oct 8, 2026 | 35.49 | 35.55 | 30.00 | 31.09 | 31.09 | -6.16% | 49,977 |
| Oct 7, 2026 | 36.84 | 38.89 | 32.50 | 33.13 | 33.13 | -8.25% | 60,969 |
| Oct 6, 2026 | 36.00 | 36.11 | 34.26 | 36.11 | 36.11 | 9.99% | 93,045 |
| Oct 5, 2026 | 32.80 | 32.83 | 31.45 | 32.83 | 32.83 | 9.98% | 17,506 |
| Oct 1, 2026 | 29.85 | 29.85 | 28.50 | 29.85 | 29.85 | -0.50% | 206 |
| Sep 30, 2026 | 29.00 | 30.30 | 29.00 | 30.00 | 30.00 | -0.99% | 1,178 |
| Sep 29, 2026 | 30.48 | 30.48 | 28.96 | 30.30 | 30.30 | -0.59% | 3,005 |
| Sep 28, 2026 | 28.73 | 31.00 | 28.73 | 30.48 | 30.48 | 0.79% | 5,112 |
| Sep 25, 2026 | 31.58 | 31.58 | 29.27 | 30.24 | 30.24 | -1.85% | 28,615 |
| Sep 24, 2026 | 30.81 | 30.81 | 29.00 | 30.81 | 30.81 | 4.97% | 37,121 |
| Sep 23, 2026 | 29.35 | 29.35 | 26.62 | 29.35 | 29.35 | 4.97% | 50,272 |
| Sep 22, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 4.99% | 1,212 |
| Sep 21, 2026 | 25.37 | 26.63 | 25.37 | 26.63 | 26.63 | 4.97% | 2,585 |
| Sep 18, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.97% | 2,055 |
| Sep 17, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.97% | 10,207 |
| Sep 16, 2026 | 23.93 | 24.40 | 23.47 | 24.40 | 24.40 | 1.96% | 5,567 |
| Sep 15, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.97% | 1,423 |
| Sep 11, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -1.97% | 102 |
| Sep 10, 2026 | 24.98 | 24.98 | 24.90 | 24.90 | 24.90 | -0.32% | 10 |
| Sep 9, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.96% | 282 |
| Sep 8, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.00% | 4 |
| Sep 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3 |
| Sep 4, 2026 | 26.52 | 26.52 | 26.00 | 26.00 | 26.00 | - | 573 |
| Sep 3, 2026 | 25.59 | 26.00 | 25.59 | 26.00 | 26.00 | -0.42% | 1,200 |
| Sep 2, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 1.99% | 2,224 |
| Sep 1, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | 25.60 | 1.87% | 2,669 |
| Aug 31, 2026 | 25.13 | 25.13 | 25.00 | 25.13 | 25.13 | 1.99% | 14,339 |
| Aug 28, 2026 | 23.68 | 24.64 | 23.68 | 24.64 | 24.64 | 1.99% | 5,689 |
| Aug 27, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.99% | 314 |
| Aug 26, 2026 | 25.10 | 25.10 | 24.65 | 24.65 | 24.65 | -1.99% | 488 |
| Aug 25, 2026 | 25.20 | 25.50 | 25.15 | 25.15 | 25.15 | -1.99% | 1,103 |
| Aug 24, 2026 | 26.18 | 26.18 | 25.66 | 25.66 | 25.66 | -1.99% | 1,485 |
| Aug 21, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.98% | 315 |
| Aug 20, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.98% | 238 |
| Aug 19, 2026 | 27.12 | 27.25 | 27.12 | 27.25 | 27.25 | -1.52% | 51 |
| Aug 18, 2026 | 28.00 | 28.00 | 27.67 | 27.67 | 27.67 | -1.98% | 5,107 |
| Aug 17, 2026 | 27.56 | 28.23 | 27.14 | 28.23 | 28.23 | 1.95% | 3 |
| Aug 14, 2026 | 27.50 | 27.69 | 27.50 | 27.69 | 27.69 | 1.99% | 1,472 |