Reliable Data Services Limited (NSE:RELIABLE)
India · Delayed Price · Currency is INR 123.39
-5.41 (-4.20%)
At close: Mar 5, 2026
Reliable Data Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 136.00 | 136.00 | 121.51 | 123.39 | 123.39 | -4.20% | 109,291 |
| Mar 4, 2026 | 122.00 | 136.90 | 117.00 | 128.80 | 128.80 | 3.32% | 143,661 |
| Mar 2, 2026 | 130.00 | 135.55 | 123.48 | 124.66 | 124.66 | -9.13% | 82,426 |
| Feb 27, 2026 | 140.02 | 140.02 | 134.00 | 137.19 | 137.19 | -2.02% | 12,628 |
| Feb 26, 2026 | 136.50 | 143.50 | 136.50 | 140.02 | 140.02 | 0.64% | 8,554 |
| Feb 25, 2026 | 141.93 | 145.00 | 137.00 | 139.13 | 139.13 | -1.97% | 15,341 |
| Feb 24, 2026 | 147.36 | 149.90 | 141.50 | 141.93 | 141.93 | -4.17% | 20,675 |
| Feb 23, 2026 | 150.95 | 152.13 | 147.00 | 148.10 | 148.10 | -0.97% | 3,132 |
| Feb 20, 2026 | 151.00 | 153.99 | 147.50 | 149.55 | 149.55 | -0.96% | 12,155 |
| Feb 19, 2026 | 153.02 | 154.70 | 148.50 | 151.00 | 151.00 | -1.32% | 7,412 |
| Feb 18, 2026 | 151.00 | 155.00 | 145.50 | 153.02 | 153.02 | 2.42% | 30,724 |
| Feb 17, 2026 | 147.60 | 153.90 | 147.60 | 149.41 | 149.41 | -2.11% | 7,590 |
| Feb 16, 2026 | 153.75 | 157.98 | 151.06 | 152.63 | 152.63 | -4.01% | 67,375 |
| Feb 13, 2026 | 160.00 | 163.00 | 148.60 | 159.01 | 159.01 | 2.37% | 34,992 |
| Feb 12, 2026 | 151.80 | 156.60 | 147.10 | 155.33 | 155.33 | 3.35% | 27,845 |
| Feb 11, 2026 | 152.60 | 155.00 | 146.11 | 150.30 | 150.30 | -0.77% | 32,481 |
| Feb 10, 2026 | 160.72 | 160.72 | 150.61 | 151.46 | 151.46 | -4.46% | 28,294 |
| Feb 9, 2026 | 160.50 | 160.50 | 156.55 | 158.53 | 158.53 | -1.86% | 13,338 |
| Feb 6, 2026 | 170.00 | 170.00 | 156.00 | 161.53 | 161.53 | -1.16% | 84,423 |
| Feb 5, 2026 | 160.01 | 165.00 | 159.00 | 163.42 | 163.42 | -1.11% | 33,021 |
| Feb 4, 2026 | 174.99 | 175.00 | 160.00 | 165.25 | 165.25 | -1.34% | 56,073 |
| Feb 3, 2026 | 162.00 | 167.49 | 155.00 | 167.49 | 167.49 | 5.00% | 297,026 |
| Feb 2, 2026 | 163.99 | 164.00 | 158.00 | 159.52 | 159.52 | -0.88% | 5,587 |
| Feb 1, 2026 | 164.11 | 166.45 | 155.51 | 160.93 | 160.93 | -0.96% | 10,621 |
| Jan 30, 2026 | 166.45 | 166.45 | 158.00 | 162.49 | 162.49 | -0.78% | 6,400 |
| Jan 29, 2026 | 156.65 | 164.40 | 156.65 | 163.76 | 163.76 | 4.55% | 29,163 |
| Jan 28, 2026 | 153.99 | 156.64 | 149.25 | 156.64 | 156.64 | 4.99% | 80,627 |
| Jan 27, 2026 | 144.40 | 151.71 | 143.00 | 149.19 | 149.19 | 3.25% | 43,776 |
| Jan 23, 2026 | 148.00 | 148.00 | 138.20 | 144.49 | 144.49 | -0.11% | 26,322 |
| Jan 22, 2026 | 142.50 | 148.50 | 139.10 | 144.65 | 144.65 | 1.35% | 25,074 |
| Jan 21, 2026 | 144.65 | 144.65 | 140.00 | 142.73 | 142.73 | -1.33% | 7,965 |
| Jan 20, 2026 | 152.00 | 152.00 | 144.00 | 144.65 | 144.65 | -4.35% | 10,970 |
| Jan 19, 2026 | 153.99 | 153.99 | 147.60 | 151.23 | 151.23 | 0.59% | 3,922 |
| Jan 16, 2026 | 154.00 | 154.00 | 148.00 | 150.34 | 150.34 | -0.32% | 3,929 |
| Jan 14, 2026 | 152.99 | 152.99 | 145.10 | 150.83 | 150.83 | 0.33% | 5,657 |
| Jan 13, 2026 | 150.00 | 152.20 | 143.60 | 150.34 | 150.34 | 0.03% | 11,873 |
| Jan 12, 2026 | 150.55 | 156.59 | 149.80 | 150.29 | 150.29 | -4.69% | 23,252 |
| Jan 9, 2026 | 163.95 | 163.95 | 155.93 | 157.68 | 157.68 | -3.93% | 14,756 |
| Jan 8, 2026 | 174.10 | 174.10 | 160.43 | 164.13 | 164.13 | -2.81% | 44,467 |
| Jan 7, 2026 | 171.40 | 171.80 | 167.00 | 168.87 | 168.87 | 2.90% | 25,390 |
| Jan 6, 2026 | 162.50 | 164.98 | 156.10 | 164.11 | 164.11 | 3.21% | 37,983 |
| Jan 5, 2026 | 160.00 | 164.00 | 153.01 | 159.00 | 159.00 | 0.68% | 18,187 |
| Jan 2, 2026 | 154.00 | 160.00 | 152.00 | 157.92 | 157.92 | 2.83% | 47,505 |
| Jan 1, 2026 | 152.00 | 154.58 | 143.00 | 153.58 | 153.58 | 4.32% | 36,570 |
| Dec 31, 2025 | 140.00 | 147.23 | 137.10 | 147.22 | 147.22 | 4.99% | 83,040 |
| Dec 30, 2025 | 140.12 | 141.99 | 134.00 | 140.22 | 140.22 | 0.07% | 333,506 |
| Dec 29, 2025 | 144.50 | 146.45 | 139.20 | 140.12 | 140.12 | -3.12% | 64,563 |
| Dec 26, 2025 | 146.90 | 146.90 | 144.05 | 144.63 | 144.63 | -2.05% | 10,212 |
| Dec 24, 2025 | 155.00 | 155.00 | 144.56 | 147.65 | 147.65 | -2.96% | 65,533 |
| Dec 23, 2025 | 148.65 | 153.00 | 146.06 | 152.16 | 152.16 | 2.44% | 19,170 |