Reliable Data Services Limited (BOM:544207)
India · Delayed Price · Currency is INR 139.20
-1.15 (-0.82%)
At close: Oct 7, 2026
BOM:544207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 130.95 | 143.20 | 130.95 | 139.20 | 139.20 | -0.82% | 1,057 |
| Oct 6, 2026 | 143.20 | 143.20 | 138.00 | 140.35 | 140.35 | 0.50% | 206 |
| Oct 5, 2026 | 143.40 | 143.90 | 139.65 | 139.65 | 139.65 | -2.31% | 253 |
| Oct 1, 2026 | 141.70 | 144.00 | 139.35 | 142.95 | 142.95 | -1.00% | 610 |
| Sep 30, 2026 | 144.25 | 144.85 | 142.10 | 144.40 | 144.40 | 0.10% | 6 |
| Sep 29, 2026 | 142.15 | 147.70 | 142.15 | 144.25 | 144.25 | -1.06% | 325 |
| Sep 28, 2026 | 148.40 | 148.40 | 142.20 | 145.80 | 145.80 | -1.75% | 585 |
| Sep 25, 2026 | 148.00 | 149.00 | 144.80 | 148.40 | 148.40 | 0.27% | 693 |
| Sep 24, 2026 | 149.45 | 149.45 | 147.00 | 148.00 | 148.00 | 2.07% | 1,516 |
| Sep 23, 2026 | 143.95 | 145.00 | 141.95 | 145.00 | 145.00 | 2.58% | 469 |
| Sep 22, 2026 | 143.65 | 147.60 | 141.35 | 141.35 | 141.35 | 0.39% | 1,836 |
| Sep 21, 2026 | 140.00 | 143.25 | 139.60 | 140.80 | 140.80 | 0.46% | 42 |
| Sep 18, 2026 | 137.10 | 141.00 | 135.95 | 140.15 | 140.15 | 2.75% | 380 |
| Sep 17, 2026 | 135.55 | 136.45 | 134.50 | 136.45 | 136.40 | 1.68% | 75 |
| Sep 16, 2026 | 134.70 | 138.85 | 133.15 | 134.20 | 134.15 | -0.48% | 570 |
| Sep 15, 2026 | 140.35 | 140.35 | 133.75 | 134.85 | 134.80 | -1.53% | 1,019 |
| Sep 11, 2026 | 139.45 | 139.45 | 135.15 | 136.95 | 136.90 | 0.74% | 85 |
| Sep 10, 2026 | 138.20 | 138.85 | 135.00 | 135.95 | 135.90 | 0.26% | 1,708 |
| Sep 9, 2026 | 143.00 | 143.00 | 134.95 | 135.60 | 135.55 | -3.66% | 4,760 |
| Sep 8, 2026 | 139.00 | 142.05 | 135.20 | 140.75 | 140.70 | 1.19% | 6,853 |
| Sep 7, 2026 | 140.00 | 142.30 | 137.10 | 139.10 | 139.05 | -1.56% | 9,183 |
| Sep 4, 2026 | 141.20 | 141.95 | 139.05 | 141.30 | 141.25 | -0.28% | 5,483 |
| Sep 3, 2026 | 137.85 | 142.10 | 137.85 | 141.70 | 141.65 | 2.76% | 5,138 |
| Sep 2, 2026 | 139.15 | 140.55 | 136.05 | 137.90 | 137.85 | 0.51% | 8,772 |
| Sep 1, 2026 | 141.35 | 141.35 | 134.75 | 137.20 | 137.15 | -1.44% | 8,009 |
| Aug 31, 2026 | 141.00 | 143.65 | 137.20 | 139.20 | 139.15 | -0.29% | 7,193 |
| Aug 28, 2026 | 142.80 | 142.80 | 138.20 | 139.60 | 139.55 | 0.76% | 6,943 |
| Aug 27, 2026 | 145.30 | 145.30 | 137.40 | 138.55 | 138.50 | -1.39% | 3,836 |
| Aug 26, 2026 | 142.05 | 143.15 | 137.65 | 140.50 | 140.45 | -1.09% | 5,549 |
| Aug 25, 2026 | 141.85 | 143.05 | 136.10 | 142.05 | 142.00 | -0.07% | 10,938 |
| Aug 24, 2026 | 128.00 | 142.90 | 128.00 | 142.15 | 142.10 | 3.31% | 5,326 |
| Aug 21, 2026 | 137.20 | 139.15 | 136.00 | 137.60 | 137.55 | -0.65% | 134 |
| Aug 20, 2026 | 138.00 | 138.75 | 136.10 | 138.50 | 138.45 | 1.21% | 1,020 |
| Aug 19, 2026 | 137.00 | 139.40 | 135.75 | 136.85 | 136.80 | -2.94% | 531 |
| Aug 18, 2026 | 141.00 | 141.00 | 138.05 | 141.00 | 140.95 | 2.03% | 2,927 |
| Aug 17, 2026 | 140.05 | 140.05 | 136.85 | 138.20 | 138.15 | -1.57% | 359 |
| Aug 14, 2026 | 145.30 | 145.30 | 140.40 | 140.40 | 140.35 | -1.44% | 311 |
| Aug 13, 2026 | 150.00 | 150.00 | 140.00 | 142.45 | 142.40 | 1.21% | 1,072 |
| Aug 12, 2026 | 149.35 | 149.35 | 140.00 | 140.75 | 140.70 | -3.10% | 11,458 |
| Aug 11, 2026 | 147.65 | 147.65 | 145.25 | 145.25 | 145.20 | 0.24% | 125 |
| Aug 10, 2026 | 146.45 | 148.00 | 144.75 | 144.90 | 144.85 | -0.03% | 233 |
| Aug 7, 2026 | 141.75 | 145.00 | 138.30 | 144.95 | 144.90 | 1.36% | 313 |
| Aug 6, 2026 | 148.00 | 148.00 | 143.00 | 143.00 | 142.95 | -0.03% | 484 |
| Aug 5, 2026 | 143.00 | 145.00 | 141.65 | 143.05 | 143.00 | - | 320 |
| Aug 4, 2026 | 146.35 | 148.00 | 142.00 | 143.05 | 143.00 | -2.45% | 14,555 |
| Aug 3, 2026 | 143.00 | 148.15 | 139.75 | 146.65 | 146.60 | 4.41% | 21,039 |
| Jul 31, 2026 | 142.00 | 142.00 | 138.40 | 140.45 | 140.40 | 0.36% | 60 |
| Jul 30, 2026 | 140.00 | 140.90 | 135.85 | 139.95 | 139.90 | 0.47% | 850 |
| Jul 29, 2026 | 138.50 | 140.00 | 132.00 | 139.30 | 139.25 | -0.21% | 759 |
| Jul 28, 2026 | 139.60 | 139.75 | 137.45 | 139.60 | 139.55 | 1.16% | 1,583 |