Reliance Home Finance Limited (BOM:540709)
India · Delayed Price · Currency is INR 3.020
+0.070 (2.37%)
At close: Dec 19, 2025
Reliance Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.86 | 3.06 | 2.86 | 3.02 | 3.02 | 2.37% | 271,833 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | -1.67% | 257,224 |
| Dec 17, 2025 | 3.08 | 3.08 | 2.97 | 3.00 | 3.00 | -0.99% | 228,363 |
| Dec 16, 2025 | 3.09 | 3.13 | 2.98 | 3.03 | 3.03 | -0.98% | 110,638 |
| Dec 15, 2025 | 3.04 | 3.12 | 3.00 | 3.06 | 3.06 | 0.33% | 155,159 |
| Dec 12, 2025 | 3.03 | 3.06 | 2.98 | 3.05 | 3.05 | 2.35% | 167,985 |
| Dec 11, 2025 | 2.96 | 3.04 | 2.92 | 2.98 | 2.98 | -1.32% | 95,521 |
| Dec 10, 2025 | 3.12 | 3.19 | 2.97 | 3.02 | 3.02 | -3.21% | 366,667 |
| Dec 9, 2025 | 3.04 | 3.12 | 2.96 | 3.12 | 3.12 | 4.70% | 100,522 |
| Dec 8, 2025 | 3.07 | 3.09 | 2.95 | 2.98 | 2.98 | -3.87% | 301,723 |
| Dec 5, 2025 | 3.15 | 3.20 | 3.06 | 3.10 | 3.10 | -1.27% | 136,517 |
| Dec 4, 2025 | 3.19 | 3.19 | 3.10 | 3.14 | 3.14 | 0.64% | 91,475 |
| Dec 3, 2025 | 3.16 | 3.20 | 3.09 | 3.12 | 3.12 | -1.27% | 146,270 |
| Dec 2, 2025 | 3.15 | 3.21 | 3.13 | 3.16 | 3.16 | - | 174,958 |
| Dec 1, 2025 | 3.24 | 3.27 | 3.11 | 3.16 | 3.16 | -0.32% | 160,535 |
| Nov 28, 2025 | 3.20 | 3.28 | 3.16 | 3.17 | 3.17 | -1.25% | 121,689 |
| Nov 27, 2025 | 3.20 | 3.29 | 3.20 | 3.21 | 3.21 | 0.63% | 83,138 |
| Nov 26, 2025 | 3.20 | 3.30 | 3.05 | 3.19 | 3.19 | 1.27% | 176,789 |
| Nov 25, 2025 | 3.05 | 3.30 | 3.02 | 3.15 | 3.15 | - | 213,153 |
| Nov 24, 2025 | 3.19 | 3.25 | 3.13 | 3.15 | 3.15 | -1.25% | 105,831 |
| Nov 21, 2025 | 3.25 | 3.29 | 3.14 | 3.19 | 3.19 | -2.74% | 127,617 |
| Nov 20, 2025 | 3.16 | 3.29 | 3.05 | 3.28 | 3.28 | 3.80% | 199,542 |
| Nov 19, 2025 | 3.23 | 3.23 | 3.14 | 3.16 | 3.16 | -4.24% | 167,121 |
| Nov 18, 2025 | 3.30 | 3.39 | 3.20 | 3.30 | 3.30 | -1.49% | 150,012 |
| Nov 17, 2025 | 3.45 | 3.49 | 3.31 | 3.35 | 3.35 | -3.74% | 153,048 |
| Nov 14, 2025 | 3.56 | 3.56 | 3.44 | 3.48 | 3.48 | 0.29% | 139,776 |
| Nov 13, 2025 | 3.61 | 3.68 | 3.45 | 3.47 | 3.47 | -2.25% | 359,136 |
| Nov 12, 2025 | 3.57 | 3.57 | 3.40 | 3.55 | 3.55 | 4.41% | 397,746 |
| Nov 11, 2025 | 3.40 | 3.40 | 3.25 | 3.40 | 3.40 | 4.94% | 260,844 |
| Nov 10, 2025 | 2.98 | 3.24 | 2.98 | 3.24 | 3.24 | 4.85% | 337,438 |
| Nov 7, 2025 | 3.06 | 3.30 | 3.05 | 3.09 | 3.09 | -3.74% | 414,876 |
| Nov 6, 2025 | 3.26 | 3.28 | 3.21 | 3.21 | 3.21 | -4.75% | 162,725 |
| Nov 4, 2025 | 3.50 | 3.53 | 3.37 | 3.37 | 3.37 | -4.80% | 423,252 |
| Nov 3, 2025 | 3.66 | 3.66 | 3.52 | 3.54 | 3.54 | -3.28% | 209,583 |
| Oct 31, 2025 | 3.71 | 3.74 | 3.64 | 3.66 | 3.66 | -0.54% | 99,692 |
| Oct 30, 2025 | 3.76 | 3.76 | 3.62 | 3.68 | 3.68 | - | 104,672 |
| Oct 29, 2025 | 3.68 | 3.84 | 3.56 | 3.68 | 3.68 | 0.27% | 262,330 |
| Oct 28, 2025 | 3.74 | 3.77 | 3.63 | 3.67 | 3.67 | -0.27% | 158,957 |
| Oct 27, 2025 | 3.66 | 3.70 | 3.60 | 3.68 | 3.68 | 0.55% | 172,709 |
| Oct 24, 2025 | 3.68 | 3.75 | 3.65 | 3.66 | 3.66 | -1.08% | 168,579 |
| Oct 23, 2025 | 3.68 | 3.76 | 3.64 | 3.70 | 3.70 | 1.65% | 242,075 |
| Oct 21, 2025 | 3.65 | 3.69 | 3.60 | 3.64 | 3.64 | -0.27% | 172,513 |
| Oct 20, 2025 | 3.60 | 3.69 | 3.60 | 3.65 | 3.65 | - | 170,241 |
| Oct 17, 2025 | 3.62 | 3.71 | 3.62 | 3.65 | 3.65 | -0.82% | 209,243 |
| Oct 16, 2025 | 3.70 | 3.77 | 3.64 | 3.68 | 3.68 | -1.87% | 213,381 |
| Oct 15, 2025 | 3.62 | 3.85 | 3.62 | 3.75 | 3.75 | 1.63% | 261,947 |
| Oct 14, 2025 | 3.76 | 3.76 | 3.64 | 3.69 | 3.69 | -2.38% | 291,908 |
| Oct 13, 2025 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | -4.79% | 297,083 |
| Oct 10, 2025 | 3.73 | 3.97 | 3.73 | 3.97 | 3.97 | 4.75% | 683,452 |
| Oct 9, 2025 | 3.71 | 3.94 | 3.67 | 3.79 | 3.79 | 0.80% | 548,065 |