Reliance Communications Limited (NSE:RCOM)
India · Delayed Price · Currency is INR 1.030
-0.010 (-0.96%)
Feb 16, 2026, 3:29 PM IST
Reliance Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | - | -0.96% | 3,058,423 |
| Feb 13, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 2,056,040 |
| Feb 12, 2026 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | - | 2,847,156 |
| Feb 11, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,694,418 |
| Feb 10, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 2,477,249 |
| Feb 9, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 3,292,128 |
| Feb 6, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 2,236,838 |
| Feb 5, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 2,092,040 |
| Feb 4, 2026 | 1.03 | 1.08 | 1.02 | 1.07 | 1.07 | 3.88% | 3,128,334 |
| Feb 3, 2026 | 1.06 | 1.08 | 1.02 | 1.03 | 1.03 | -2.83% | 3,796,025 |
| Feb 2, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 1,706,496 |
| Feb 1, 2026 | 1.06 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 3,586,810 |
| Jan 30, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 2,120,682 |
| Jan 29, 2026 | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -3.57% | 5,313,634 |
| Jan 28, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | 3,253,784 |
| Jan 27, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 3.88% | 3,919,334 |
| Jan 23, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 4.04% | 1,515,855 |
| Jan 22, 2026 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 4.21% | 2,415,565 |
| Jan 21, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 6,056,463 |
| Jan 20, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -3.88% | 5,121,437 |
| Jan 19, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 2,261,785 |
| Jan 16, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 3,040,007 |
| Jan 14, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 2,251,084 |
| Jan 13, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 1,685,099 |
| Jan 12, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 2,824,955 |
| Jan 9, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 2,419,621 |
| Jan 8, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 2,289,583 |
| Jan 7, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 1.87% | 2,317,376 |
| Jan 6, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 3,640,753 |
| Jan 5, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,897,251 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 2,669,739 |
| Jan 1, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 2,040,276 |
| Dec 31, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 1.83% | 3,257,690 |
| Dec 30, 2025 | 1.12 | 1.13 | 1.08 | 1.09 | 1.09 | -1.80% | 2,854,289 |
| Dec 29, 2025 | 1.13 | 1.14 | 1.10 | 1.11 | 1.11 | - | 2,937,627 |
| Dec 26, 2025 | 1.08 | 1.11 | 1.07 | 1.11 | 1.11 | 4.72% | 5,324,645 |
| Dec 24, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 4,829,640 |
| Dec 23, 2025 | 1.14 | 1.15 | 1.08 | 1.08 | 1.08 | -4.42% | 12,228,950 |
| Dec 22, 2025 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 3,509,041 |
| Dec 19, 2025 | 1.11 | 1.16 | 1.07 | 1.15 | 1.15 | 2.68% | 5,400,988 |
| Dec 18, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -4.27% | 10,800,260 |
| Dec 17, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 1,713,568 |
| Dec 16, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | - | 2,918,759 |
| 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 |