Reliance Insurance Limited (DSE:RELIANCINS)
Bangladesh · Delayed Price · Currency is BDT 65.20
+1.10 (1.72%)
At close: Sep 3, 2025
Reliance Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 65.20 | 66.40 | 63.70 | 65.20 | 65.20 | 1.72% | 72,564 |
| Sep 2, 2025 | 64.20 | 66.00 | 64.10 | 64.10 | 64.10 | -0.16% | 24,587 |
| Sep 1, 2025 | 66.90 | 66.90 | 63.90 | 64.20 | 64.20 | -1.83% | 55,658 |
| Aug 31, 2025 | 66.90 | 66.90 | 64.90 | 65.40 | 65.40 | - | 101,357 |
| Aug 28, 2025 | 65.60 | 65.60 | 64.60 | 65.40 | 65.40 | 1.24% | 80,309 |
| Aug 27, 2025 | 66.30 | 67.00 | 64.00 | 64.60 | 64.60 | 0.16% | 82,752 |
| Aug 26, 2025 | 67.50 | 67.50 | 64.00 | 64.50 | 64.50 | -0.77% | 66,135 |
| Aug 25, 2025 | 63.80 | 66.70 | 62.10 | 65.00 | 65.00 | 5.35% | 392,840 |
| Aug 24, 2025 | 62.60 | 62.60 | 61.00 | 61.70 | 61.70 | 0.33% | 78,814 |
| Aug 21, 2025 | 62.70 | 62.70 | 60.50 | 61.50 | 61.50 | -0.49% | 56,216 |
| Aug 20, 2025 | 60.00 | 62.00 | 59.70 | 61.80 | 61.80 | 2.66% | 111,485 |
| Aug 19, 2025 | 61.30 | 61.30 | 59.80 | 60.20 | 60.20 | -0.82% | 54,437 |
| Aug 18, 2025 | 60.40 | 60.90 | 59.60 | 60.70 | 60.70 | 1.85% | 64,516 |
| Aug 17, 2025 | 62.90 | 62.90 | 58.40 | 59.60 | 59.60 | 2.76% | 53,618 |
| Aug 14, 2025 | 58.00 | 59.00 | 57.30 | 58.00 | 58.00 | -1.02% | 21,023 |
| Aug 13, 2025 | 58.20 | 59.80 | 58.20 | 58.60 | 58.60 | -0.17% | 22,290 |
| Aug 12, 2025 | 59.00 | 60.00 | 58.40 | 58.70 | 58.70 | -0.51% | 27,592 |
| Aug 11, 2025 | 59.20 | 60.10 | 58.70 | 59.00 | 59.00 | -0.51% | 29,707 |
| Aug 10, 2025 | 60.70 | 60.70 | 59.10 | 59.30 | 59.30 | -1.00% | 52,693 |
| Aug 7, 2025 | 61.90 | 61.90 | 59.80 | 59.90 | 59.90 | -1.96% | 68,122 |
| Aug 6, 2025 | 61.90 | 61.90 | 60.60 | 61.10 | 61.10 | -0.33% | 81,773 |
| Aug 4, 2025 | 62.30 | 62.80 | 61.00 | 61.30 | 61.30 | -1.61% | 89,407 |
| Aug 3, 2025 | 61.80 | 62.50 | 60.60 | 62.30 | 62.30 | 1.47% | 116,197 |
| Jul 31, 2025 | 61.00 | 62.00 | 60.30 | 61.40 | 61.40 | 2.33% | 149,051 |
| Jul 30, 2025 | 59.00 | 60.30 | 58.80 | 60.00 | 60.00 | 4.71% | 227,581 |
| Jul 29, 2025 | 59.90 | 59.90 | 56.70 | 57.30 | 57.30 | -2.05% | 83,091 |
| Jul 28, 2025 | 60.90 | 60.90 | 58.00 | 58.50 | 58.50 | -2.50% | 88,487 |
| Jul 27, 2025 | 58.90 | 61.00 | 58.20 | 60.00 | 60.00 | 2.74% | 199,351 |
| Jul 24, 2025 | 56.90 | 59.50 | 55.80 | 58.40 | 58.40 | 2.82% | 181,152 |
| Jul 23, 2025 | 55.40 | 57.40 | 55.40 | 56.80 | 56.80 | 2.53% | 118,641 |
| Jul 22, 2025 | 54.50 | 55.50 | 54.00 | 55.40 | 55.40 | 0.36% | 20,024 |
| Jul 21, 2025 | 54.50 | 56.10 | 54.50 | 55.20 | 55.20 | 1.28% | 85,117 |
| Jul 20, 2025 | 54.70 | 55.10 | 54.10 | 54.50 | 54.50 | -0.37% | 32,504 |
| Jul 17, 2025 | 54.50 | 55.90 | 54.30 | 54.70 | 54.70 | -0.36% | 41,523 |
| Jul 16, 2025 | 54.00 | 55.00 | 53.60 | 54.90 | 54.90 | 3.39% | 60,893 |
| Jul 15, 2025 | 54.00 | 54.50 | 53.00 | 53.10 | 53.10 | -1.48% | 19,378 |
| Jul 14, 2025 | 53.00 | 54.60 | 52.70 | 53.90 | 53.90 | 0.75% | 32,865 |
| Jul 13, 2025 | 52.80 | 53.80 | 52.80 | 53.50 | 53.50 | -0.56% | 13,815 |
| Jul 10, 2025 | 52.40 | 54.20 | 52.40 | 53.80 | 53.80 | 0.56% | 39,033 |
| Jul 9, 2025 | 52.10 | 53.50 | 52.00 | 53.50 | 53.50 | 3.08% | 40,016 |
| Jul 8, 2025 | 52.70 | 52.70 | 51.80 | 51.90 | 51.90 | -1.33% | 18,952 |
| Jul 7, 2025 | 52.60 | 52.70 | 51.80 | 52.60 | 52.60 | - | 13,790 |
| Jul 3, 2025 | 52.60 | 52.80 | 51.60 | 52.60 | 52.60 | - | 27,398 |
| Jul 2, 2025 | 53.50 | 53.60 | 52.00 | 52.60 | 52.60 | -1.50% | 56,770 |
| Jun 30, 2025 | 49.20 | 55.70 | 49.20 | 53.40 | 53.40 | 5.33% | 92,188 |
| Jun 29, 2025 | 50.80 | 51.00 | 50.00 | 50.70 | 50.70 | 1.00% | 34,962 |
| Jun 26, 2025 | 49.20 | 50.20 | 49.20 | 50.20 | 50.20 | 2.24% | 32,169 |
| Jun 25, 2025 | 48.80 | 49.40 | 48.30 | 49.10 | 49.10 | 1.24% | 21,868 |
| Jun 24, 2025 | 49.00 | 49.00 | 48.20 | 48.50 | 48.50 | 0.21% | 35,012 |
| Jun 23, 2025 | 48.10 | 49.40 | 47.90 | 48.40 | 48.40 | 0.62% | 18,107 |