Reliance Communications Limited (NSE:RCOM)
India · Delayed Price · Currency is INR 1.450
-0.040 (-2.68%)
Sep 1, 2025, 3:29 PM IST
Reliance Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.56 | 1.62 | 1.49 | 1.49 | 1.49 | -5.10% | 5,307,356 |
| Aug 28, 2025 | 1.62 | 1.69 | 1.54 | 1.57 | 1.57 | -3.68% | 4,222,178 |
| Aug 26, 2025 | 1.66 | 1.69 | 1.63 | 1.63 | 1.63 | -5.23% | 4,451,490 |
| Aug 25, 2025 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -5.49% | 3,001,518 |
| Aug 22, 2025 | 1.83 | 1.83 | 1.75 | 1.82 | 1.82 | 4.00% | 6,016,783 |
| Aug 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.79% | 2,973,341 |
| Aug 20, 2025 | 1.74 | 1.79 | 1.62 | 1.67 | 1.67 | -2.34% | 8,730,798 |
| Aug 19, 2025 | 1.62 | 1.77 | 1.60 | 1.71 | 1.71 | 1.18% | 4,469,052 |
| Aug 18, 2025 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -5.06% | 2,296,285 |
| Aug 14, 2025 | 1.86 | 1.90 | 1.74 | 1.78 | 1.78 | -3.26% | 6,070,763 |
| Aug 13, 2025 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | 3.37% | 9,233,025 |
| Aug 12, 2025 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 4.71% | 4,523,544 |
| Aug 11, 2025 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 4.29% | 6,329,053 |
| Aug 8, 2025 | 1.57 | 1.64 | 1.49 | 1.63 | 1.63 | 3.82% | 8,370,819 |
| Aug 7, 2025 | 1.58 | 1.58 | 1.51 | 1.57 | 1.57 | 3.97% | 6,407,833 |
| Aug 6, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 1,036,761 |
| Aug 5, 2025 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 4.35% | 2,183,397 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.32 | 1.38 | 1.38 | 4.55% | 5,424,664 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 1,953,364 |
| Jul 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 28, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.26% | 1,447,778 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.67% | 2,592,996 |
| Jul 18, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 14, 2025 | 1.45 | 1.49 | 1.41 | 1.41 | 1.41 | -5.37% | 3,948,051 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 7, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.10% | 1,355,364 |
| Jul 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 1, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jun 30, 2025 | 1.58 | 1.65 | 1.57 | 1.57 | 1.57 | -5.42% | 6,330,443 |
| Jun 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 25, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.14% | 2,284,005 |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 19, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |