Reliable Data Services Limited (BOM:544207)
India · Delayed Price · Currency is INR 161.40
+5.05 (3.23%)
At close: Feb 13, 2026
Reliable Data Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 148.60 | 163.90 | 148.60 | 161.40 | 161.40 | 3.23% | 14,923 |
| Feb 12, 2026 | 152.45 | 156.60 | 147.45 | 156.35 | 156.35 | 2.46% | 293 |
| Feb 11, 2026 | 152.00 | 156.65 | 149.05 | 152.60 | 152.60 | -0.62% | 3,564 |
| Feb 10, 2026 | 158.75 | 166.50 | 153.50 | 153.55 | 153.55 | -3.28% | 8,717 |
| Feb 9, 2026 | 156.10 | 165.00 | 156.10 | 158.75 | 158.75 | -3.17% | 15,958 |
| Feb 6, 2026 | 168.20 | 168.20 | 156.75 | 163.95 | 163.95 | -0.61% | 1,144 |
| Feb 5, 2026 | 165.00 | 165.00 | 164.95 | 164.95 | 164.95 | -0.51% | 2 |
| Feb 4, 2026 | 174.90 | 175.35 | 160.00 | 165.80 | 165.80 | -0.72% | 2,144 |
| Feb 3, 2026 | 164.00 | 167.00 | 158.70 | 167.00 | 167.00 | 5.00% | 1,260 |
| Feb 2, 2026 | 163.10 | 171.95 | 157.10 | 159.05 | 159.05 | -3.46% | 526 |
| Feb 1, 2026 | 156.00 | 164.75 | 156.00 | 164.75 | 164.75 | 0.95% | 90 |
| Jan 30, 2026 | 164.35 | 169.70 | 158.50 | 163.20 | 163.20 | -0.58% | 442 |
| Jan 29, 2026 | 156.70 | 164.50 | 156.70 | 164.15 | 164.15 | 4.75% | 3,147 |
| Jan 28, 2026 | 155.80 | 156.70 | 155.80 | 156.70 | 156.70 | 4.99% | 1,758 |
| Jan 27, 2026 | 144.85 | 151.35 | 139.00 | 149.25 | 149.25 | 3.54% | 3,022 |
| Jan 23, 2026 | 152.00 | 152.00 | 140.10 | 144.15 | 144.15 | -2.24% | 532 |
| Jan 22, 2026 | 151.35 | 151.35 | 139.90 | 147.45 | 147.45 | 1.97% | 715 |
| Jan 21, 2026 | 148.00 | 148.00 | 143.45 | 144.60 | 144.60 | -4.21% | 593 |
| Jan 20, 2026 | 153.50 | 153.50 | 150.95 | 150.95 | 150.95 | -1.66% | 73 |
| Jan 19, 2026 | 151.95 | 153.50 | 151.95 | 153.50 | 153.50 | - | 19 |
| Jan 16, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -0.20% | 1 |
| Jan 14, 2026 | 153.80 | 155.95 | 151.00 | 153.80 | 153.80 | 1.89% | 469 |
| Jan 13, 2026 | 144.60 | 153.80 | 144.60 | 150.95 | 150.95 | -0.72% | 583 |
| Jan 12, 2026 | 151.60 | 153.95 | 151.50 | 152.05 | 152.05 | -4.64% | 561 |
| Jan 9, 2026 | 156.00 | 159.45 | 155.05 | 159.45 | 159.45 | -2.27% | 180 |
| Jan 8, 2026 | 171.25 | 173.00 | 163.15 | 163.15 | 163.15 | -4.98% | 3,792 |
| Jan 7, 2026 | 166.00 | 172.00 | 166.00 | 171.70 | 171.70 | 4.09% | 2,831 |
| Jan 6, 2026 | 157.00 | 165.00 | 154.00 | 164.95 | 164.95 | 4.96% | 1,308 |
| Jan 5, 2026 | 160.00 | 160.00 | 150.35 | 157.15 | 157.15 | 0.51% | 2,390 |
| Jan 2, 2026 | 154.00 | 158.95 | 151.50 | 156.35 | 156.35 | 3.27% | 752 |
| Jan 1, 2026 | 152.00 | 152.95 | 144.00 | 151.40 | 151.40 | 3.91% | 520 |
| Dec 31, 2025 | 139.00 | 149.70 | 137.10 | 145.70 | 145.70 | 1.53% | 6,397 |
| Dec 30, 2025 | 146.00 | 146.00 | 140.60 | 143.50 | 143.50 | 1.74% | 527 |
| Dec 29, 2025 | 141.75 | 148.40 | 139.70 | 141.05 | 141.05 | -4.05% | 1,106 |
| Dec 26, 2025 | 144.20 | 147.00 | 144.20 | 147.00 | 147.00 | -2.00% | 260 |
| Dec 24, 2025 | 153.70 | 153.70 | 149.95 | 150.00 | 150.00 | -1.93% | 63 |
| Dec 23, 2025 | 149.50 | 153.60 | 147.75 | 152.95 | 152.95 | 4.55% | 1,015 |
| Dec 22, 2025 | 142.20 | 149.00 | 142.20 | 146.30 | 146.30 | -1.81% | 465 |
| Dec 19, 2025 | 145.60 | 150.00 | 144.50 | 149.00 | 149.00 | 1.29% | 1,605 |
| Dec 18, 2025 | 153.50 | 153.50 | 145.60 | 147.10 | 147.10 | -3.19% | 505 |
| Dec 17, 2025 | 152.95 | 152.95 | 151.95 | 151.95 | 151.95 | 0.33% | 2,506 |
| Dec 16, 2025 | 149.95 | 151.45 | 149.95 | 151.45 | 151.45 | 3.27% | 199 |
| Dec 15, 2025 | 152.95 | 152.95 | 146.00 | 146.65 | 146.65 | -4.12% | 2,109 |
| Dec 12, 2025 | 163.80 | 163.80 | 152.95 | 152.95 | 152.95 | -5.00% | 2,247 |
| Dec 11, 2025 | 162.00 | 162.00 | 157.40 | 161.00 | 161.00 | -1.83% | 106 |
| Dec 10, 2025 | 158.00 | 165.80 | 158.00 | 164.00 | 164.00 | 1.36% | 30 |
| Dec 9, 2025 | 163.00 | 165.00 | 159.10 | 161.80 | 161.80 | 1.25% | 967 |
| Dec 8, 2025 | 154.20 | 160.95 | 153.05 | 159.80 | 159.80 | 4.14% | 2,939 |
| Dec 5, 2025 | 151.00 | 154.00 | 151.00 | 153.45 | 153.45 | 0.07% | 1,087 |
| Dec 4, 2025 | 155.65 | 155.65 | 153.00 | 153.35 | 153.35 | -1.48% | 1,425 |