Reliance Home Finance Limited (BOM:540709)
India · Delayed Price · Currency is INR 4.490
-0.230 (-4.87%)
At close: Jul 25, 2025
Reliance Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.69 | 4.93 | 4.47 | 4.91 | 4.91 | 4.47% | 1,344,042 |
| Jul 30, 2025 | 4.59 | 4.70 | 4.57 | 4.70 | 4.70 | 4.91% | 1,758,034 |
| Jul 29, 2025 | 4.06 | 4.48 | 4.06 | 4.48 | 4.48 | 4.92% | 915,473 |
| Jul 28, 2025 | 4.27 | 4.44 | 4.27 | 4.27 | 4.27 | -4.90% | 835,773 |
| Jul 25, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -4.87% | 200,715 |
| Jul 24, 2025 | 4.35 | 4.79 | 4.35 | 4.72 | 4.72 | 3.28% | 2,469,786 |
| Jul 23, 2025 | 4.63 | 4.70 | 4.57 | 4.57 | 4.57 | -4.99% | 252,262 |
| Jul 22, 2025 | 4.98 | 5.08 | 4.81 | 4.81 | 4.81 | -4.94% | 918,679 |
| Jul 21, 2025 | 5.28 | 5.40 | 5.06 | 5.06 | 5.06 | -4.89% | 1,493,969 |
| Jul 18, 2025 | 5.40 | 5.40 | 5.32 | 5.32 | 5.32 | -1.85% | 217,732 |
| Jul 17, 2025 | 5.29 | 5.42 | 5.29 | 5.42 | 5.42 | 1.88% | 1,478,487 |
| Jul 16, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.85% | 428,790 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -1.99% | 659,973 |
| Jul 14, 2025 | 5.55 | 5.55 | 5.53 | 5.53 | 5.53 | -1.78% | 2,638,384 |
| Jul 11, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 1.99% | 1,452,875 |
| Jul 10, 2025 | 5.40 | 5.52 | 5.40 | 5.52 | 5.52 | 1.85% | 3,561,572 |
| Jul 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.99% | 65,985 |
| Jul 8, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.95% | 98,603 |
| Jul 7, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.91% | 73,320 |
| Jul 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.88% | 75,175 |
| Jul 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.84% | 71,534 |
| Jul 2, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.97% | 102,552 |
| Jul 1, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.93% | 51,925 |
| Jun 30, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.90% | 108,756 |
| Jun 27, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.86% | 126,705 |
| Jun 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.98% | 83,125 |
| Jun 25, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.94% | 69,224 |
| Jun 24, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -1.90% | 65,649 |
| Jun 23, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.87% | 133,283 |
| Jun 20, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.97% | 103,745 |
| Jun 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.93% | 112,476 |
| Jun 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.89% | 268,531 |
| Jun 17, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.99% | 343,758 |
| Jun 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.95% | 812,872 |
| Jun 13, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.91% | 4,145,631 |
| Jun 12, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 4.95% | 1,174,269 |
| Jun 11, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 4.92% | 935,002 |
| Jun 10, 2025 | 7.07 | 7.12 | 7.07 | 7.12 | 7.12 | 4.86% | 2,667,981 |
| Jun 9, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 4.95% | 2,959,480 |
| Jun 6, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 4.86% | 1,570,272 |
| Jun 5, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 4.93% | 2,501,521 |
| Jun 4, 2025 | 5.62 | 5.88 | 5.60 | 5.88 | 5.88 | 5.00% | 7,199,548 |
| Jun 3, 2025 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | 4.87% | 9,509,700 |
| Jun 2, 2025 | 5.23 | 5.34 | 5.15 | 5.34 | 5.34 | 4.91% | 2,275,152 |
| May 30, 2025 | 5.09 | 5.09 | 4.82 | 5.09 | 5.09 | 4.95% | 11,703,700 |
| May 29, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.98% | 2,892,125 |
| May 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.00% | 1,319,246 |
| May 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 10.00% | 1,496,954 |
| May 26, 2025 | 3.85 | 4.00 | 3.80 | 4.00 | 4.00 | 9.89% | 2,596,562 |
| May 23, 2025 | 3.29 | 3.64 | 3.29 | 3.64 | 3.64 | 9.97% | 2,934,222 |