Reliable Data Services Limited (BOM:544207)
India · Delayed Price · Currency is INR 137.50
-2.25 (-1.61%)
At close: May 29, 2026
BOM:544207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 137.20 | 139.05 | 135.85 | 137.50 | 137.50 | -1.61% | 812 |
| May 27, 2026 | 135.20 | 140.70 | 135.20 | 139.75 | 139.75 | 3.83% | 1,265 |
| May 26, 2026 | 137.90 | 137.90 | 132.90 | 134.60 | 134.60 | 2.05% | 2,954 |
| May 25, 2026 | 130.85 | 133.20 | 130.40 | 131.90 | 131.90 | -0.23% | 437 |
| May 22, 2026 | 130.55 | 132.20 | 128.40 | 132.20 | 132.20 | 1.26% | 63 |
| May 21, 2026 | 131.75 | 132.85 | 129.75 | 130.55 | 130.55 | 6.27% | 374 |
| May 20, 2026 | 129.80 | 133.05 | 122.85 | 122.85 | 122.85 | -6.44% | 185 |
| May 19, 2026 | 131.05 | 131.65 | 130.65 | 131.30 | 131.30 | -0.68% | 32 |
| May 18, 2026 | 123.55 | 133.00 | 123.55 | 132.20 | 132.20 | 0.15% | 2,523 |
| May 15, 2026 | 128.15 | 132.55 | 128.15 | 132.00 | 132.00 | 1.11% | 541 |
| May 14, 2026 | 132.60 | 132.60 | 126.00 | 130.55 | 130.55 | 1.48% | 9,473 |
| May 13, 2026 | 120.40 | 130.90 | 120.20 | 128.65 | 128.65 | 5.49% | 4,583 |
| May 12, 2026 | 128.25 | 128.30 | 119.95 | 121.95 | 121.95 | -5.94% | 1,831 |
| May 11, 2026 | 155.90 | 155.90 | 128.90 | 129.65 | 129.65 | -0.38% | 41 |
| May 8, 2026 | 130.00 | 131.60 | 130.00 | 130.15 | 130.15 | -0.19% | 611 |
| May 7, 2026 | 140.00 | 140.00 | 129.30 | 130.40 | 130.40 | -2.36% | 829 |
| May 6, 2026 | 133.20 | 136.05 | 131.95 | 133.55 | 133.55 | 1.79% | 183 |
| May 5, 2026 | 132.00 | 132.85 | 130.15 | 131.20 | 131.20 | -1.87% | 635 |
| May 4, 2026 | 131.40 | 134.80 | 131.40 | 133.70 | 133.70 | 0.98% | 262 |
| Apr 30, 2026 | 132.25 | 134.25 | 132.00 | 132.40 | 132.40 | -1.01% | 64 |
| Apr 29, 2026 | 132.50 | 133.90 | 132.50 | 133.75 | 133.75 | 2.02% | 558 |
| Apr 28, 2026 | 133.20 | 133.20 | 131.10 | 131.10 | 131.10 | -0.38% | 1,865 |
| Apr 27, 2026 | 131.05 | 135.30 | 130.40 | 131.60 | 131.60 | -0.72% | 2,936 |
| Apr 24, 2026 | 134.20 | 134.20 | 129.40 | 132.55 | 132.55 | -0.19% | 1,037 |
| Apr 23, 2026 | 131.50 | 136.00 | 131.05 | 132.80 | 132.80 | -0.82% | 2,348 |
| Apr 22, 2026 | 136.00 | 136.00 | 132.00 | 133.90 | 133.90 | 0.71% | 169 |
| Apr 21, 2026 | 133.45 | 135.00 | 130.00 | 132.95 | 132.95 | 0.19% | 1,253 |
| Apr 20, 2026 | 134.25 | 135.05 | 130.00 | 132.70 | 132.70 | 0.84% | 969 |
| Apr 17, 2026 | 130.70 | 134.00 | 128.50 | 131.60 | 131.60 | 2.73% | 2,923 |
| Apr 16, 2026 | 128.00 | 129.55 | 125.85 | 128.10 | 128.10 | 2.60% | 1,495 |
| Apr 15, 2026 | 128.25 | 128.35 | 121.80 | 124.85 | 124.85 | 3.14% | 6,766 |
| Apr 13, 2026 | 120.20 | 125.00 | 116.55 | 121.05 | 121.05 | 1.72% | 2,155 |
| Apr 10, 2026 | 118.00 | 120.50 | 115.90 | 119.00 | 119.00 | 1.71% | 3,872 |
| Apr 9, 2026 | 119.65 | 121.50 | 117.00 | 117.00 | 117.00 | 0.65% | 17,186 |
| Apr 8, 2026 | 115.00 | 119.25 | 115.00 | 116.25 | 116.25 | 0.87% | 6,595 |
| Apr 7, 2026 | 116.80 | 123.35 | 113.70 | 115.25 | 115.25 | -1.45% | 2,391 |
| Apr 6, 2026 | 115.90 | 117.65 | 113.55 | 116.95 | 116.95 | -0.04% | 3,494 |
| Apr 2, 2026 | 116.00 | 119.35 | 115.90 | 117.00 | 117.00 | -2.74% | 441 |
| Apr 1, 2026 | 103.50 | 120.75 | 103.50 | 120.30 | 120.30 | 5.99% | 7,429 |
| Mar 30, 2026 | 133.00 | 133.00 | 113.25 | 113.50 | 113.50 | -9.78% | 4,496 |
| Mar 27, 2026 | 115.50 | 127.70 | 104.65 | 125.80 | 125.80 | 8.26% | 8,412 |
| Mar 25, 2026 | 121.00 | 121.45 | 116.00 | 116.20 | 116.20 | -3.97% | 919 |
| Mar 24, 2026 | 115.00 | 121.15 | 114.65 | 121.00 | 121.00 | 6.47% | 964 |
| Mar 23, 2026 | 115.50 | 119.95 | 112.50 | 113.65 | 113.65 | -6.07% | 1,287 |
| Mar 20, 2026 | 124.30 | 124.30 | 121.00 | 121.00 | 121.00 | -0.25% | 168 |
| Mar 19, 2026 | 118.80 | 121.30 | 118.45 | 121.30 | 121.30 | 0.50% | 46 |
| Mar 18, 2026 | 116.95 | 122.20 | 116.00 | 120.70 | 120.70 | 5.19% | 1,750 |
| Mar 17, 2026 | 112.20 | 116.80 | 111.60 | 114.75 | 114.75 | 2.32% | 830 |
| Mar 16, 2026 | 105.00 | 120.00 | 105.00 | 112.15 | 112.15 | -0.31% | 1,210 |
| Mar 13, 2026 | 119.15 | 119.15 | 110.00 | 112.50 | 112.50 | -6.09% | 6,807 |