Reliable Data Services Limited (BOM:544207)
India · Delayed Price · Currency is INR 137.60
-0.90 (-0.65%)
At close: Aug 21, 2026
BOM:544207 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 137.20 | 139.15 | 136.00 | 137.60 | 137.60 | -0.65% | 134 |
| Aug 20, 2026 | 138.00 | 138.75 | 136.10 | 138.50 | 138.50 | 1.21% | 1,020 |
| Aug 19, 2026 | 137.00 | 139.40 | 135.75 | 136.85 | 136.85 | -2.94% | 531 |
| Aug 18, 2026 | 141.00 | 141.00 | 138.05 | 141.00 | 141.00 | 2.03% | 2,927 |
| Aug 17, 2026 | 140.05 | 140.05 | 136.85 | 138.20 | 138.20 | -1.57% | 359 |
| Aug 14, 2026 | 145.30 | 145.30 | 140.40 | 140.40 | 140.40 | -1.44% | 311 |
| Aug 13, 2026 | 150.00 | 150.00 | 140.00 | 142.45 | 142.45 | 1.21% | 1,072 |
| Aug 12, 2026 | 149.35 | 149.35 | 140.00 | 140.75 | 140.75 | -3.10% | 11,458 |
| Aug 11, 2026 | 147.65 | 147.65 | 145.25 | 145.25 | 145.25 | 0.24% | 125 |
| Aug 10, 2026 | 146.45 | 148.00 | 144.75 | 144.90 | 144.90 | -0.03% | 233 |
| Aug 7, 2026 | 141.75 | 145.00 | 138.30 | 144.95 | 144.95 | 1.36% | 313 |
| Aug 6, 2026 | 148.00 | 148.00 | 143.00 | 143.00 | 143.00 | -0.03% | 484 |
| Aug 5, 2026 | 143.00 | 145.00 | 141.65 | 143.05 | 143.05 | - | 320 |
| Aug 4, 2026 | 146.35 | 148.00 | 142.00 | 143.05 | 143.05 | -2.45% | 14,555 |
| Aug 3, 2026 | 143.00 | 148.15 | 139.75 | 146.65 | 146.65 | 4.41% | 21,039 |
| Jul 31, 2026 | 142.00 | 142.00 | 138.40 | 140.45 | 140.45 | 0.36% | 60 |
| Jul 30, 2026 | 140.00 | 140.90 | 135.85 | 139.95 | 139.95 | 0.47% | 850 |
| Jul 29, 2026 | 138.50 | 140.00 | 132.00 | 139.30 | 139.30 | -0.21% | 759 |
| Jul 28, 2026 | 139.60 | 139.75 | 137.45 | 139.60 | 139.60 | 1.16% | 1,583 |
| Jul 27, 2026 | 143.60 | 143.60 | 137.85 | 138.00 | 138.00 | -3.90% | 398 |
| Jul 24, 2026 | 143.55 | 144.50 | 142.10 | 143.60 | 143.60 | -0.66% | 430 |
| Jul 23, 2026 | 117.60 | 148.00 | 117.60 | 144.55 | 144.55 | -1.67% | 505 |
| Jul 22, 2026 | 147.00 | 147.00 | 144.50 | 147.00 | 147.00 | - | 49 |
| Jul 21, 2026 | 144.80 | 148.90 | 143.60 | 147.00 | 147.00 | -0.51% | 264 |
| Jul 17, 2026 | 137.00 | 149.90 | 137.00 | 147.75 | 147.75 | 0.89% | 806 |
| Jul 16, 2026 | 148.25 | 150.90 | 145.00 | 146.45 | 146.45 | -0.78% | 978 |
| Jul 15, 2026 | 160.95 | 160.95 | 143.30 | 147.60 | 147.60 | 1.93% | 408 |
| Jul 14, 2026 | 134.60 | 146.85 | 134.60 | 144.80 | 144.80 | 0.59% | 817 |
| Jul 13, 2026 | 144.25 | 146.05 | 143.80 | 143.95 | 143.95 | -0.69% | 286 |
| Jul 10, 2026 | 143.50 | 146.00 | 142.00 | 144.95 | 144.95 | 0.10% | 802 |
| Jul 9, 2026 | 160.95 | 160.95 | 143.60 | 144.80 | 144.80 | 1.05% | 118 |
| Jul 8, 2026 | 146.05 | 146.10 | 135.85 | 143.30 | 143.30 | -1.88% | 1,448 |
| Jul 7, 2026 | 143.00 | 146.50 | 143.00 | 146.05 | 146.05 | -0.03% | 419 |
| Jul 6, 2026 | 146.15 | 148.30 | 141.05 | 146.10 | 146.10 | -1.05% | 2,023 |
| Jul 3, 2026 | 146.65 | 147.65 | 146.65 | 147.65 | 147.65 | 1.03% | 68 |
| Jul 2, 2026 | 145.90 | 148.00 | 140.30 | 146.15 | 146.15 | 0.17% | 2,528 |
| Jul 1, 2026 | 149.45 | 149.45 | 143.00 | 145.90 | 145.90 | 0.03% | 1,717 |
| Jun 30, 2026 | 148.00 | 148.45 | 145.65 | 145.85 | 145.85 | -1.59% | 377 |
| Jun 29, 2026 | 148.25 | 152.45 | 145.00 | 148.20 | 148.20 | -1.85% | 1,053 |
| Jun 25, 2026 | 151.75 | 152.15 | 150.80 | 151.00 | 151.00 | -1.31% | 161 |
| Jun 24, 2026 | 151.90 | 154.60 | 149.10 | 153.00 | 153.00 | -0.13% | 2,402 |
| Jun 23, 2026 | 153.20 | 153.30 | 151.30 | 153.20 | 153.20 | - | 402 |
| Jun 22, 2026 | 157.15 | 157.15 | 150.60 | 153.20 | 153.20 | 0.39% | 828 |
| Jun 19, 2026 | 154.95 | 154.95 | 152.55 | 152.60 | 152.60 | -0.13% | 449 |
| Jun 18, 2026 | 154.10 | 154.10 | 150.55 | 152.80 | 152.80 | -0.36% | 336 |
| Jun 17, 2026 | 155.80 | 155.80 | 152.00 | 153.35 | 153.35 | -1.10% | 1,907 |
| Jun 16, 2026 | 152.15 | 156.55 | 149.00 | 155.05 | 155.05 | 0.65% | 294 |
| Jun 15, 2026 | 145.00 | 155.45 | 145.00 | 154.05 | 154.05 | 5.05% | 2,213 |
| Jun 12, 2026 | 145.05 | 147.00 | 143.15 | 146.65 | 146.65 | 1.80% | 1,139 |
| Jun 11, 2026 | 146.00 | 149.60 | 141.00 | 144.05 | 144.05 | 0.28% | 4,704 |