Reliance Communications Limited (NSE:RCOM)
India · Delayed Price · Currency is INR 1.200
-0.020 (-1.64%)
At close: Nov 10, 2025
Reliance Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.14 | 1.24 | 1.14 | 1.19 | 1.19 | -1.65% | 4,460,484 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 3,845,166 |
| Nov 6, 2025 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 6,864,393 |
| Nov 4, 2025 | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | -3.82% | 6,940,627 |
| Nov 3, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 6,256,676 |
| Oct 31, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 5,495,118 |
| Oct 30, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 3,255,914 |
| Oct 29, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | - | 6,236,612 |
| Oct 28, 2025 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 5,875,240 |
| Oct 27, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 3,354,601 |
| Oct 24, 2025 | 1.39 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 2,625,143 |
| Oct 23, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | - | 2,874,311 |
| Oct 21, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 1.44% | 895,696 |
| Oct 20, 2025 | 1.39 | 1.40 | 1.37 | 1.39 | 1.39 | - | 2,249,237 |
| Oct 17, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 1,937,158 |
| Oct 16, 2025 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 8,221,810 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 2,557,079 |
| Oct 14, 2025 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 3,599,992 |
| Oct 13, 2025 | 1.44 | 1.46 | 1.41 | 1.42 | 1.42 | - | 3,018,431 |
| Oct 10, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 4.41% | 2,507,155 |
| Oct 9, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -3.55% | 6,563,586 |
| Oct 8, 2025 | 1.43 | 1.45 | 1.36 | 1.41 | 1.41 | -1.40% | 4,872,869 |
| Oct 7, 2025 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -2.72% | 3,407,727 |
| Oct 6, 2025 | 1.49 | 1.51 | 1.47 | 1.47 | 1.47 | 1.38% | 5,231,314 |
| Oct 3, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 4.32% | 6,542,828 |
| Oct 1, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 3,328,390 |
| Sep 30, 2025 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 4,065,463 |
| Sep 29, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 1.46% | 1,970,343 |
| Sep 26, 2025 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 4,760,006 |
| Sep 25, 2025 | 1.41 | 1.44 | 1.39 | 1.40 | 1.40 | -0.71% | 3,773,962 |
| Sep 24, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 2,936,459 |
| Sep 23, 2025 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 2,179,427 |
| Sep 22, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | - | 3,670,745 |
| Sep 19, 2025 | 1.41 | 1.48 | 1.40 | 1.45 | 1.45 | 0.69% | 4,454,685 |
| Sep 18, 2025 | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -0.69% | 6,809,889 |
| Sep 17, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | 2.11% | 6,302,723 |
| Sep 16, 2025 | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | - | 5,795,705 |
| Sep 15, 2025 | 1.37 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 7,194,713 |
| Sep 12, 2025 | 1.36 | 1.38 | 1.29 | 1.36 | 1.36 | 1.49% | 9,900,127 |
| Sep 11, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | - | 6,805,822 |
| Sep 10, 2025 | 1.42 | 1.44 | 1.34 | 1.34 | 1.34 | -5.63% | 9,717,782 |
| Sep 9, 2025 | 1.39 | 1.43 | 1.31 | 1.42 | 1.42 | 3.65% | 5,280,336 |
| Sep 8, 2025 | 1.43 | 1.49 | 1.35 | 1.37 | 1.37 | -4.20% | 8,384,148 |
| Sep 5, 2025 | 1.38 | 1.44 | 1.35 | 1.43 | 1.43 | 3.62% | 6,805,162 |
| Sep 4, 2025 | 1.44 | 1.47 | 1.36 | 1.38 | 1.38 | -2.13% | 7,827,032 |
| Sep 3, 2025 | 1.48 | 1.55 | 1.40 | 1.41 | 1.41 | -4.73% | 12,516,440 |
| Sep 2, 2025 | 1.48 | 1.52 | 1.40 | 1.48 | 1.48 | 2.07% | 8,681,523 |
| Sep 1, 2025 | 1.49 | 1.52 | 1.41 | 1.45 | 1.45 | -2.68% | 6,208,609 |
| 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 |