Reliance Communications Limited (BOM:532712)
India · Delayed Price · Currency is INR 1.010
0.00 (0.00%)
At close: Apr 21, 2026
BOM:532712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | - | 610,834 |
| Apr 20, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 842,711 |
| Apr 17, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 956,465 |
| Apr 16, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 634,069 |
| Apr 15, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | - | 638,491 |
| Apr 13, 2026 | 1.04 | 1.05 | 0.97 | 1.01 | 1.01 | -0.98% | 1,483,152 |
| Apr 10, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 723,770 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 4.26% | 900,214 |
| Apr 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 311,769 |
| Apr 7, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 4.65% | 549,476 |
| Apr 6, 2026 | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | 4.88% | 695,401 |
| Apr 2, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 3.80% | 407,500 |
| Apr 1, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 1,342,289 |
| Mar 30, 2026 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -3.80% | 1,015,401 |
| Mar 27, 2026 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | -4.82% | 1,128,830 |
| Mar 25, 2026 | 0.82 | 0.87 | 0.82 | 0.83 | 0.83 | -3.49% | 1,399,811 |
| Mar 24, 2026 | 0.83 | 0.90 | 0.83 | 0.86 | 0.86 | - | 1,247,056 |
| Mar 23, 2026 | 0.90 | 0.91 | 0.86 | 0.86 | 0.86 | -4.44% | 448,244 |
| Mar 20, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 1,047,428 |
| Mar 19, 2026 | 0.85 | 0.93 | 0.85 | 0.87 | 0.87 | -2.25% | 1,145,883 |
| Mar 18, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.30% | 264,489 |
| Mar 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | 85,807 |
| Mar 16, 2026 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | -4.90% | 1,456,991 |
| Mar 13, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 4.08% | 3,356,377 |
| Mar 12, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 4.26% | 1,775,195 |
| Mar 11, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 4.44% | 2,865,402 |
| Mar 10, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 4.65% | 1,268,645 |
| Mar 9, 2026 | 0.84 | 0.87 | 0.83 | 0.86 | 0.86 | 3.61% | 2,885,386 |
| Mar 6, 2026 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 3.75% | 2,066,946 |
| Mar 5, 2026 | 0.77 | 0.82 | 0.76 | 0.80 | 0.80 | 1.27% | 1,239,772 |
| Mar 4, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -4.82% | 473,681 |
| Mar 2, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -4.60% | 110,841 |
| Feb 27, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -4.40% | 565,438 |
| Feb 26, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -4.21% | 755,790 |
| Feb 25, 2026 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 2.15% | 625,999 |
| Feb 24, 2026 | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -4.12% | 747,567 |
| Feb 23, 2026 | 1.02 | 1.02 | 0.96 | 0.97 | 0.97 | -3.96% | 1,397,967 |
| Feb 20, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 553,249 |
| Feb 19, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 475,368 |
| Feb 18, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 210,513 |
| Feb 17, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 529,309 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 482,252 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 392,407 |
| Feb 12, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 719,970 |
| Feb 11, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | - | 298,187 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 382,751 |
| Feb 9, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 483,453 |
| Feb 6, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 216,932 |
| Feb 5, 2026 | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 434,242 |
| Feb 4, 2026 | 1.04 | 1.09 | 1.02 | 1.09 | 1.09 | 4.81% | 551,295 |