Reliable Data Services Limited (BOM:544207)
India · Delayed Price · Currency is INR 133.90
+0.95 (0.71%)
At close: Apr 22, 2026
BOM:544207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 128.40 | 128.40 | 119.80 | 119.80 | 119.80 | -0.99% | 1,123 |
| Mar 11, 2026 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | -0.70% | 2,384 |
| Mar 10, 2026 | 123.05 | 125.95 | 118.50 | 121.85 | 121.85 | -0.25% | 656 |
| Mar 9, 2026 | 117.45 | 124.40 | 117.45 | 122.15 | 122.15 | -2.79% | 1,544 |
| Mar 6, 2026 | 124.95 | 131.05 | 123.55 | 125.65 | 125.65 | 0.56% | 832 |
| Mar 5, 2026 | 124.00 | 130.60 | 122.00 | 124.95 | 124.95 | -2.54% | 3,813 |
| Mar 4, 2026 | 122.90 | 136.00 | 118.00 | 128.20 | 128.20 | -0.31% | 7,123 |
| Mar 2, 2026 | 126.90 | 135.55 | 126.90 | 128.60 | 128.60 | -8.79% | 2,080 |
| Feb 27, 2026 | 143.90 | 143.95 | 135.15 | 141.00 | 141.00 | -0.88% | 224 |
| Feb 26, 2026 | 136.45 | 143.90 | 136.45 | 142.25 | 142.25 | -0.94% | 17 |
| Feb 25, 2026 | 141.25 | 145.45 | 136.80 | 143.60 | 143.60 | -0.24% | 537 |
| Feb 24, 2026 | 151.50 | 151.50 | 143.95 | 143.95 | 143.95 | -4.98% | 115 |
| Feb 23, 2026 | 144.05 | 151.50 | 143.75 | 151.50 | 151.50 | 0.23% | 39 |
| Feb 20, 2026 | 148.00 | 154.00 | 148.00 | 151.15 | 151.15 | -1.18% | 268 |
| Feb 19, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 0.07% | 32 |
| Feb 18, 2026 | 146.00 | 156.00 | 146.00 | 152.85 | 152.85 | -0.33% | 943 |
| Feb 17, 2026 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - | 5 |
| Feb 16, 2026 | 163.90 | 163.90 | 153.35 | 153.35 | 153.35 | -4.99% | 1,335 |
| 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 |