Reliance Home Finance Limited (BOM:540709)
India · Delayed Price · Currency is INR 4.710
-0.020 (-0.42%)
At close: Sep 15, 2025
Reliance Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.77 | 4.77 | 4.55 | 4.69 | 4.69 | -1.05% | 856,457 |
| Sep 16, 2025 | 4.71 | 4.78 | 4.67 | 4.74 | 4.74 | 0.64% | 1,191,947 |
| Sep 15, 2025 | 4.83 | 4.83 | 4.65 | 4.71 | 4.71 | -0.42% | 804,034 |
| Sep 12, 2025 | 4.63 | 4.78 | 4.62 | 4.73 | 4.73 | 2.38% | 835,060 |
| Sep 11, 2025 | 4.75 | 4.78 | 4.60 | 4.62 | 4.62 | -2.12% | 576,369 |
| Sep 10, 2025 | 4.72 | 4.81 | 4.66 | 4.72 | 4.72 | -0.21% | 870,634 |
| Sep 9, 2025 | 4.76 | 4.96 | 4.68 | 4.73 | 4.73 | -1.66% | 957,780 |
| Sep 8, 2025 | 4.76 | 5.00 | 4.76 | 4.81 | 4.81 | 0.42% | 257,993 |
| Sep 5, 2025 | 4.80 | 4.91 | 4.72 | 4.79 | 4.79 | -0.83% | 275,617 |
| Sep 4, 2025 | 4.92 | 4.94 | 4.70 | 4.83 | 4.83 | -0.21% | 388,791 |
| Sep 3, 2025 | 4.95 | 5.05 | 4.82 | 4.84 | 4.84 | -3.59% | 708,183 |
| Sep 2, 2025 | 4.79 | 5.02 | 4.70 | 5.02 | 5.02 | 4.80% | 835,316 |
| Sep 1, 2025 | 4.78 | 4.95 | 4.57 | 4.79 | 4.79 | 0.42% | 320,248 |
| Aug 29, 2025 | 4.98 | 5.05 | 4.75 | 4.77 | 4.77 | -3.25% | 266,452 |
| Aug 28, 2025 | 4.72 | 5.07 | 4.72 | 4.93 | 4.93 | -0.60% | 1,008,434 |
| Aug 26, 2025 | 4.96 | 5.04 | 4.96 | 4.96 | 4.96 | -4.98% | 547,344 |
| Aug 25, 2025 | 5.29 | 5.29 | 5.22 | 5.22 | 5.22 | -4.92% | 144,163 |
| Aug 22, 2025 | 5.48 | 5.53 | 5.27 | 5.49 | 5.49 | 4.17% | 1,969,001 |
| Aug 21, 2025 | 5.05 | 5.27 | 4.99 | 5.27 | 5.27 | 4.98% | 1,246,816 |
| Aug 20, 2025 | 4.82 | 5.02 | 4.65 | 5.02 | 5.02 | 4.80% | 2,406,343 |
| Aug 19, 2025 | 4.75 | 4.82 | 4.51 | 4.79 | 4.79 | 3.01% | 654,989 |
| Aug 18, 2025 | 4.47 | 4.79 | 4.47 | 4.65 | 4.65 | 1.31% | 644,376 |
| Aug 14, 2025 | 4.63 | 4.70 | 4.43 | 4.59 | 4.59 | - | 442,176 |
| Aug 13, 2025 | 4.78 | 4.78 | 4.55 | 4.59 | 4.59 | -3.16% | 534,410 |
| Aug 12, 2025 | 4.75 | 4.80 | 4.65 | 4.74 | 4.74 | 0.64% | 511,208 |
| Aug 11, 2025 | 4.72 | 4.79 | 4.66 | 4.71 | 4.71 | -0.42% | 613,791 |
| Aug 8, 2025 | 5.10 | 5.10 | 4.71 | 4.73 | 4.73 | -4.44% | 632,052 |
| Aug 7, 2025 | 4.88 | 5.11 | 4.63 | 4.95 | 4.95 | 1.64% | 1,226,079 |
| Aug 6, 2025 | 4.42 | 4.88 | 4.42 | 4.87 | 4.87 | 4.73% | 1,050,064 |
| Aug 5, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -4.91% | 85,143 |
| Aug 4, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -4.86% | 236,431 |
| Aug 1, 2025 | 4.91 | 5.15 | 4.80 | 5.14 | 5.14 | 4.68% | 1,411,567 |
| 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 |