Reliable Ventures India Limited (BOM:532124)
India · Delayed Price · Currency is INR 36.11
+3.28 (9.99%)
At close: Oct 6, 2026
Reliable Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 26.09 | 27.15 | 26.09 | 27.15 | 27.15 | 1.99% | 3,012 |
| Aug 12, 2026 | 27.44 | 28.99 | 26.60 | 26.62 | 26.62 | -4.93% | 5,216 |
| Aug 11, 2026 | 29.09 | 29.09 | 26.44 | 28.00 | 28.00 | 0.61% | 8,947 |
| Aug 10, 2026 | 27.83 | 27.83 | 27.10 | 27.83 | 27.83 | 4.98% | 13,114 |
| Aug 7, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 4.99% | 3,271 |
| Aug 6, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.99% | 12,528 |
| Aug 5, 2026 | 25.29 | 25.29 | 24.05 | 24.05 | 24.05 | -0.29% | 2,101 |
| 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 |