Reliable Ventures India Limited (BOM:532124)
India · Delayed Price · Currency is INR 21.04
-0.81 (-3.71%)
At close: May 8, 2026
Reliable Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 21.06 | 21.99 | 19.50 | 20.21 | 20.21 | -3.94% | 6,886 |
| May 8, 2026 | 21.11 | 21.84 | 20.61 | 21.04 | 21.04 | -3.71% | 3,749 |
| May 7, 2026 | 21.50 | 21.85 | 21.23 | 21.85 | 21.85 | 2.97% | 3,368 |
| May 6, 2026 | 21.36 | 22.59 | 21.05 | 21.22 | 21.22 | -0.66% | 906 |
| May 5, 2026 | 21.30 | 21.86 | 21.19 | 21.36 | 21.36 | 0.28% | 1,866 |
| May 4, 2026 | 21.32 | 21.89 | 21.30 | 21.30 | 21.30 | -0.09% | 9,195 |
| Apr 30, 2026 | 23.00 | 23.00 | 21.01 | 21.32 | 21.32 | -4.95% | 11,037 |
| Apr 29, 2026 | 21.05 | 22.85 | 21.05 | 22.43 | 22.43 | 0.22% | 55 |
| Apr 28, 2026 | 24.00 | 24.00 | 22.38 | 22.38 | 22.38 | - | 298 |
| Apr 27, 2026 | 23.99 | 23.99 | 22.38 | 22.38 | 22.38 | 0.67% | 1,464 |
| Apr 24, 2026 | 23.99 | 23.99 | 22.00 | 22.23 | 22.23 | -0.76% | 3,021 |
| Apr 23, 2026 | 24.30 | 24.30 | 22.02 | 22.40 | 22.40 | -2.61% | 3,281 |
| Apr 22, 2026 | 22.65 | 23.00 | 22.00 | 23.00 | 23.00 | 1.50% | 4,380 |
| Apr 21, 2026 | 24.40 | 24.40 | 22.07 | 22.66 | 22.66 | -1.52% | 485 |
| Apr 20, 2026 | 22.16 | 24.27 | 22.06 | 23.01 | 23.01 | 4.83% | 1,786 |
| Apr 17, 2026 | 24.30 | 24.30 | 21.92 | 21.95 | 21.95 | 0.69% | 3,362 |
| Apr 16, 2026 | 22.51 | 23.15 | 21.26 | 21.80 | 21.80 | -3.15% | 429 |
| Apr 15, 2026 | 20.50 | 22.51 | 20.50 | 22.51 | 22.51 | 1.53% | 3,913 |
| Apr 13, 2026 | 23.80 | 23.80 | 22.10 | 22.17 | 22.17 | -3.69% | 1,403 |
| Apr 10, 2026 | 23.90 | 23.90 | 22.05 | 23.02 | 23.02 | -2.83% | 569 |
| Apr 9, 2026 | 22.80 | 23.98 | 21.58 | 23.69 | 23.69 | 3.31% | 2,967 |
| Apr 8, 2026 | 23.89 | 23.90 | 22.10 | 22.93 | 22.93 | 5.67% | 1,761 |
| Apr 7, 2026 | 23.00 | 23.49 | 21.10 | 21.70 | 21.70 | -2.52% | 16,433 |
| Apr 6, 2026 | 21.45 | 22.95 | 20.65 | 22.26 | 22.26 | 4.75% | 40,190 |
| Apr 2, 2026 | 20.10 | 24.25 | 19.99 | 21.25 | 21.25 | 5.15% | 218,545 |
| Apr 1, 2026 | 20.99 | 22.00 | 18.99 | 20.21 | 20.21 | 3.96% | 931,772 |
| Mar 30, 2026 | 17.00 | 19.50 | 16.63 | 19.44 | 19.44 | 0.05% | 106,746 |
| Mar 27, 2026 | 19.46 | 19.50 | 18.03 | 19.43 | 19.43 | -0.61% | 10,604 |
| Mar 25, 2026 | 19.05 | 19.60 | 18.99 | 19.55 | 19.55 | 0.62% | 7,414 |
| Mar 24, 2026 | 19.20 | 21.99 | 19.20 | 19.43 | 19.43 | -3.86% | 2,132 |
| Mar 23, 2026 | 21.20 | 21.20 | 20.10 | 20.21 | 20.21 | 1.81% | 9,216 |
| Mar 20, 2026 | 19.75 | 19.85 | 18.99 | 19.85 | 19.85 | 3.76% | 7,701 |
| Mar 19, 2026 | 19.48 | 21.33 | 18.50 | 19.13 | 19.13 | -1.80% | 1,634 |
| Mar 18, 2026 | 19.96 | 21.40 | 19.01 | 19.48 | 19.48 | -4.88% | 2,414 |
| Mar 17, 2026 | 21.50 | 21.50 | 18.49 | 20.48 | 20.48 | 5.03% | 4,089 |
| Mar 16, 2026 | 20.00 | 20.00 | 19.25 | 19.50 | 19.50 | -2.50% | 449 |
| Mar 13, 2026 | 25.85 | 25.85 | 19.12 | 20.00 | 20.00 | -9.26% | 8,263 |
| Mar 12, 2026 | 20.00 | 22.80 | 19.02 | 22.04 | 22.04 | 13.03% | 10,822 |
| Mar 11, 2026 | 19.50 | 19.90 | 19.50 | 19.50 | 19.50 | 1.56% | 327,460 |
| Mar 10, 2026 | 19.15 | 19.26 | 19.00 | 19.20 | 19.20 | 0.26% | 2,673 |
| Mar 9, 2026 | 22.00 | 22.98 | 19.15 | 19.15 | 19.15 | -3.19% | 1,894 |
| Mar 6, 2026 | 19.81 | 21.99 | 19.70 | 19.78 | 19.78 | 0.15% | 1,413 |
| Mar 5, 2026 | 19.76 | 19.76 | 19.75 | 19.75 | 19.75 | 0.51% | 218 |
| Mar 4, 2026 | 19.62 | 19.65 | 19.62 | 19.65 | 19.65 | 0.46% | 129 |
| Mar 2, 2026 | 20.80 | 20.80 | 19.11 | 19.56 | 19.56 | -4.59% | 468 |
| Feb 27, 2026 | 20.25 | 21.59 | 20.00 | 20.50 | 20.50 | -4.16% | 692 |
| Feb 26, 2026 | 20.80 | 22.00 | 19.02 | 21.39 | 21.39 | 2.84% | 3,975 |
| Feb 25, 2026 | 20.37 | 21.46 | 17.99 | 20.80 | 20.80 | 2.61% | 3,658 |
| Feb 24, 2026 | 21.33 | 21.33 | 19.05 | 20.27 | 20.27 | 1.76% | 977 |
| Feb 23, 2026 | 19.55 | 21.40 | 19.55 | 19.92 | 19.92 | -8.37% | 6,752 |