Reliable Ventures India Limited (BOM:532124)
India · Delayed Price · Currency is INR 19.50
-0.05 (-0.26%)
At close: Jun 2, 2026
Reliable Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 20.00 | 20.50 | 19.51 | 19.96 | 19.96 | -3.48% | 6,852 |
| May 20, 2026 | 20.00 | 20.85 | 19.30 | 20.68 | 20.68 | 2.38% | 2,871 |
| May 19, 2026 | 19.99 | 20.20 | 19.99 | 20.20 | 20.20 | - | 115 |
| May 18, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 108 |
| May 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 530 |
| May 14, 2026 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | 2.19% | 1,838 |
| May 13, 2026 | 20.50 | 20.95 | 19.55 | 20.06 | 20.06 | -2.43% | 1,964 |
| May 12, 2026 | 20.11 | 20.99 | 19.63 | 20.56 | 20.56 | 1.73% | 4,164 |
| 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 |