Reliance Communications Limited (NSE:RCOM)
India · Delayed Price · Currency is INR 1.190
+0.010 (0.85%)
At close: Dec 15, 2025
Reliance Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | 0.85% | 2,458,725 |
| Dec 12, 2025 | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | 1.72% | 2,284,787 |
| Dec 11, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 2,290,838 |
| Dec 10, 2025 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 1,846,880 |
| Dec 9, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 2,559,947 |
| Dec 8, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 2,959,902 |
| Dec 5, 2025 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 3,879,379 |
| Dec 4, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | - | 1,853,047 |
| Dec 3, 2025 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -1.60% | 1,620,045 |
| Dec 2, 2025 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 1,970,360 |
| Dec 1, 2025 | 1.28 | 1.29 | 1.23 | 1.24 | 1.24 | -2.36% | 2,603,250 |
| Nov 28, 2025 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 2,898,286 |
| Nov 27, 2025 | 1.24 | 1.27 | 1.20 | 1.23 | 1.23 | - | 2,596,241 |
| Nov 26, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 2,384,298 |
| Nov 25, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 2,748,740 |
| Nov 24, 2025 | 1.23 | 1.25 | 1.15 | 1.20 | 1.20 | -0.83% | 3,462,112 |
| Nov 21, 2025 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -4.72% | 4,443,636 |
| Nov 20, 2025 | 1.23 | 1.32 | 1.23 | 1.27 | 1.27 | - | 2,704,089 |
| Nov 19, 2025 | 1.34 | 1.35 | 1.26 | 1.27 | 1.27 | -4.51% | 3,629,362 |
| Nov 18, 2025 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 3,038,128 |
| Nov 17, 2025 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 2,342,956 |
| Nov 14, 2025 | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -1.49% | 4,564,918 |
| Nov 13, 2025 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | 3.08% | 5,864,145 |
| Nov 12, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 4.84% | 2,331,949 |
| Nov 11, 2025 | 1.18 | 1.24 | 1.17 | 1.24 | 1.24 | 4.20% | 1,995,373 |
| 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% | 6,256,321 |
| Oct 31, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 5,451,487 |
| Oct 30, 2025 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 3,243,181 |
| Oct 29, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | - | 6,223,461 |
| Oct 28, 2025 | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 5,872,919 |
| Oct 27, 2025 | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | -0.71% | 3,338,784 |
| 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 | - | 2,862,785 |
| 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 | - | 2,240,925 |
| Oct 17, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 1,927,231 |
| Oct 16, 2025 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 8,216,510 |
| 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% | 2,491,532 |
| 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% | 4,786,385 |
| 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% | 5,205,938 |
| Oct 3, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 4.32% | 6,542,828 |