Reliable Ventures India Limited (BOM:532124)
India · Delayed Price · Currency is INR 24.12
-0.11 (-0.45%)
At close: Aug 4, 2026
Reliable Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 25.40 | 25.44 | 23.20 | 24.12 | 24.12 | -0.45% | 2,721 |
| Aug 3, 2026 | 23.74 | 25.50 | 23.74 | 24.23 | 24.23 | -3.00% | 941 |
| Jul 31, 2026 | 26.29 | 26.29 | 24.98 | 24.98 | 24.98 | -4.98% | 4,940 |
| Jul 30, 2026 | 26.29 | 26.29 | 24.15 | 26.29 | 26.29 | 4.37% | 6,517 |
| Jul 29, 2026 | 25.92 | 25.92 | 24.69 | 25.19 | 25.19 | 2.03% | 836 |
| Jul 28, 2026 | 23.52 | 24.69 | 23.52 | 24.69 | 24.69 | 4.97% | 20,812 |
| Jul 27, 2026 | 24.00 | 24.52 | 23.50 | 23.52 | 23.52 | -4.00% | 5,193 |
| Jul 24, 2026 | 25.43 | 25.43 | 24.50 | 24.50 | 24.50 | -3.66% | 2,370 |
| Jul 23, 2026 | 24.35 | 25.48 | 24.35 | 25.43 | 25.43 | 4.65% | 1,812 |
| Jul 22, 2026 | 24.20 | 24.35 | 23.51 | 24.30 | 24.30 | -0.45% | 4,563 |
| Jul 21, 2026 | 23.77 | 25.99 | 23.77 | 24.41 | 24.41 | -2.40% | 2,144 |
| Jul 20, 2026 | 25.51 | 25.51 | 24.30 | 25.01 | 25.01 | -1.96% | 371 |
| Jul 17, 2026 | 26.52 | 26.52 | 25.01 | 25.51 | 25.51 | 0.99% | 13,656 |
| Jul 16, 2026 | 25.20 | 25.26 | 25.20 | 25.26 | 25.26 | 4.99% | 9,626 |
| Jul 15, 2026 | 24.06 | 24.43 | 24.06 | 24.06 | 24.06 | -2.00% | 1,490 |
| Jul 14, 2026 | 26.01 | 26.01 | 24.40 | 24.55 | 24.55 | -3.73% | 2,057 |
| Jul 13, 2026 | 25.95 | 27.37 | 25.50 | 25.50 | 25.50 | -2.22% | 1,537 |
| Jul 10, 2026 | 27.84 | 27.84 | 26.06 | 26.08 | 26.08 | -4.01% | 3,045 |
| Jul 9, 2026 | 25.37 | 27.18 | 24.60 | 27.17 | 27.17 | 4.94% | 7,732 |
| Jul 8, 2026 | 25.25 | 26.14 | 24.50 | 25.89 | 25.89 | 2.53% | 2,459 |
| Jul 7, 2026 | 25.18 | 26.17 | 24.00 | 25.25 | 25.25 | 0.28% | 1,106 |
| Jul 6, 2026 | 26.41 | 26.67 | 25.09 | 25.18 | 25.18 | -4.66% | 9,122 |
| Jul 3, 2026 | 27.07 | 27.97 | 25.84 | 26.41 | 26.41 | -2.90% | 18,696 |
| Jul 2, 2026 | 29.47 | 29.47 | 27.20 | 27.20 | 27.20 | -3.41% | 9,300 |
| Jul 1, 2026 | 28.30 | 28.49 | 26.25 | 28.16 | 28.16 | 3.76% | 19,217 |
| Jun 30, 2026 | 27.39 | 27.39 | 26.10 | 27.14 | 27.14 | 4.02% | 17,897 |
| Jun 29, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 4.99% | 7,681 |
| Jun 25, 2026 | 23.78 | 24.85 | 23.78 | 24.85 | 24.85 | 4.99% | 9,255 |
| Jun 24, 2026 | 24.86 | 24.86 | 23.62 | 23.67 | 23.67 | -4.79% | 9,823 |
| Jun 23, 2026 | 26.12 | 26.12 | 24.85 | 24.86 | 24.86 | -4.82% | 5,424 |
| Jun 22, 2026 | 27.40 | 27.40 | 26.12 | 26.12 | 26.12 | -4.98% | 5,379 |
| Jun 19, 2026 | 26.19 | 27.55 | 24.93 | 27.49 | 27.49 | 4.76% | 7,725 |
| Jun 18, 2026 | 28.48 | 28.48 | 26.19 | 26.24 | 26.24 | -4.79% | 7,606 |
| Jun 17, 2026 | 29.60 | 29.91 | 27.50 | 27.56 | 27.56 | -3.30% | 15,384 |
| Jun 16, 2026 | 26.18 | 28.92 | 26.18 | 28.50 | 28.50 | 3.45% | 11,906 |
| Jun 15, 2026 | 28.45 | 28.45 | 27.55 | 27.55 | 27.55 | -4.97% | 6,530 |
| Jun 12, 2026 | 28.99 | 30.50 | 28.99 | 28.99 | 28.99 | -4.98% | 56,948 |
| Jun 11, 2026 | 30.53 | 30.53 | 30.51 | 30.51 | 30.51 | -4.98% | 5,800 |
| Jun 10, 2026 | 32.11 | 34.99 | 32.11 | 32.11 | 32.11 | -4.97% | 41,436 |
| Jun 9, 2026 | 31.11 | 34.52 | 30.22 | 33.79 | 33.79 | 7.65% | 65,702 |
| Jun 8, 2026 | 33.69 | 37.05 | 30.33 | 31.39 | 31.39 | -6.83% | 194,242 |
| Jun 5, 2026 | 33.69 | 33.69 | 32.00 | 33.69 | 33.69 | 19.98% | 711,690 |
| Jun 4, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 20.00% | 8,702 |
| Jun 3, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 20.00% | 173,460 |
| Jun 2, 2026 | 19.46 | 19.99 | 19.46 | 19.50 | 19.50 | -0.26% | 23,208 |
| Jun 1, 2026 | 19.75 | 19.75 | 19.55 | 19.55 | 19.55 | -0.96% | 1,500 |
| May 29, 2026 | 20.09 | 20.45 | 19.50 | 19.74 | 19.74 | -3.71% | 2,190 |
| May 26, 2026 | 20.57 | 20.75 | 19.50 | 20.50 | 20.50 | 0.15% | 1,247 |
| May 25, 2026 | 21.75 | 21.75 | 20.47 | 20.47 | 20.47 | 2.66% | 403 |
| May 22, 2026 | 19.96 | 20.00 | 19.90 | 19.94 | 19.94 | -0.10% | 2,100 |