Reliance Communications Limited (NSE:RCOM)
India · Delayed Price · Currency is INR 0.7900
+0.0300 (3.95%)
Apr 1, 2026, 10:29 AM IST
Reliance Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -3.80% | 4,884,848 |
| Mar 27, 2026 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | -4.82% | 7,095,997 |
| Mar 25, 2026 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | - | 5,089,579 |
| Mar 24, 2026 | 0.85 | 0.89 | 0.81 | 0.83 | 0.83 | -2.35% | 5,831,587 |
| Mar 23, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -4.49% | 3,761,216 |
| Mar 20, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | 2.30% | 3,248,459 |
| Mar 19, 2026 | 0.84 | 0.92 | 0.84 | 0.87 | 0.87 | -1.14% | 4,828,844 |
| Mar 18, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | -4.35% | 4,067,093 |
| Mar 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.17% | 3,192,745 |
| Mar 16, 2026 | 1.06 | 1.06 | 0.96 | 0.96 | 0.96 | -4.95% | 6,437,780 |
| Mar 13, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 4.12% | 4,011,271 |
| Mar 12, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 4.30% | 2,465,476 |
| Mar 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.49% | 1,410,045 |
| Mar 10, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 4.71% | 898,970 |
| Mar 9, 2026 | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | 4.94% | 2,778,394 |
| Mar 6, 2026 | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | 3.85% | 1,363,983 |
| Mar 5, 2026 | 0.77 | 0.81 | 0.75 | 0.78 | 0.78 | - | 5,954,530 |
| Mar 4, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -4.88% | 4,863,324 |
| Mar 2, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -4.65% | 5,769,446 |
| Feb 27, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -4.44% | 6,125,492 |
| Feb 26, 2026 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 6,467,550 |
| Feb 25, 2026 | 0.93 | 0.96 | 0.91 | 0.94 | 0.94 | 1.08% | 3,149,776 |
| Feb 24, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 7,562,252 |
| Feb 23, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -4.95% | 10,776,646 |
| Feb 20, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 1,865,337 |
| Feb 19, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 2,022,067 |
| Feb 18, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 2,248,084 |
| Feb 17, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | - | 1,896,979 |
| Feb 16, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 3,061,575 |
| 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 |