Reliance Communications Limited (BOM:532712)
India · Delayed Price · Currency is INR 1.790
0.00 (0.00%)
At close: Aug 18, 2025
Reliance Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.63 | 1.79 | 1.63 | 1.70 | 1.70 | -0.58% | 1,304,197 |
| Aug 18, 2025 | 1.75 | 1.77 | 1.71 | 1.71 | 1.71 | -4.47% | 276,368 |
| Aug 14, 2025 | 1.89 | 1.89 | 1.76 | 1.79 | 1.79 | -3.24% | 2,140,658 |
| Aug 13, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 4.52% | 927,686 |
| Aug 12, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | 4.73% | 290,552 |
| Aug 11, 2025 | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | 4.97% | 592,924 |
| Aug 8, 2025 | 1.57 | 1.64 | 1.50 | 1.61 | 1.61 | 2.55% | 2,179,830 |
| Aug 7, 2025 | 1.59 | 1.62 | 1.51 | 1.57 | 1.57 | - | 2,709,454 |
| Aug 6, 2025 | 1.54 | 1.57 | 1.51 | 1.57 | 1.57 | 4.67% | 2,361,897 |
| Aug 5, 2025 | 1.39 | 1.51 | 1.39 | 1.50 | 1.50 | 3.45% | 1,740,031 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.33 | 1.45 | 1.45 | 4.32% | 5,031,859 |
| Aug 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 1,758,923 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | 92,190 |
| Jul 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 457,057 |
| Jul 14, 2025 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -4.58% | 676,875 |
| Jul 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.97% | 288,660 |
| Jun 30, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 532,937 |
| Jun 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -4.52% | 173,668 |
| Jun 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.84% | 263,687 |
| Jun 9, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 636,403 |
| May 30, 2025 | 1.94 | 1.95 | 1.89 | 1.95 | 1.95 | 4.84% | 3,800,780 |
| May 29, 2025 | 1.82 | 1.86 | 1.80 | 1.86 | 1.86 | 4.49% | 1,557,301 |
| May 28, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 4.71% | 2,582,018 |
| May 27, 2025 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | 4.94% | 2,822,660 |
| May 26, 2025 | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | 4.52% | 993,016 |
| May 23, 2025 | 1.50 | 1.55 | 1.48 | 1.55 | 1.55 | 4.73% | 830,894 |
| May 22, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.33% | 505,023 |
| May 21, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -1.32% | 627,532 |
| May 20, 2025 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -2.56% | 528,218 |
| May 19, 2025 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.64% | 652,189 |
| May 16, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.26% | 863,636 |
| May 15, 2025 | 1.60 | 1.62 | 1.56 | 1.59 | 1.59 | 2.58% | 1,350,819 |
| May 14, 2025 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 4.73% | 1,024,961 |
| May 13, 2025 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.96% | 963,984 |
| May 12, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 4.44% | 460,936 |
| May 9, 2025 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -4.26% | 983,835 |
| May 8, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 0.71% | 616,990 |
| May 7, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -4.11% | 2,788,533 |
| May 6, 2025 | 1.53 | 1.56 | 1.46 | 1.46 | 1.46 | -4.58% | 606,983 |
| May 5, 2025 | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -0.65% | 485,587 |
| May 2, 2025 | 1.52 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 610,083 |
| Apr 30, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 560,381 |
| Apr 29, 2025 | 1.55 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 851,277 |
| Apr 28, 2025 | 1.61 | 1.65 | 1.53 | 1.59 | 1.59 | -0.63% | 907,976 |
| Apr 25, 2025 | 1.60 | 1.68 | 1.55 | 1.60 | 1.60 | -1.84% | 973,215 |
| Apr 24, 2025 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.98% | 647,580 |
| Apr 23, 2025 | 1.71 | 1.77 | 1.66 | 1.68 | 1.68 | -1.75% | 1,402,090 |
| Apr 22, 2025 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 3.64% | 1,505,880 |
| Apr 21, 2025 | 1.58 | 1.68 | 1.55 | 1.65 | 1.65 | 3.12% | 1,624,782 |
| Apr 17, 2025 | 1.64 | 1.64 | 1.58 | 1.60 | 1.60 | 1.91% | 1,088,916 |