Reliable Data Services Limited (NSE:RELIABLE)
India · Delayed Price · Currency is INR 116.37
-3.97 (-3.30%)
At close: Mar 25, 2026
Reliable Data Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 120.05 | 122.77 | 115.50 | 116.37 | 116.37 | -3.30% | 19,025 |
| Mar 24, 2026 | 119.00 | 121.90 | 114.31 | 120.34 | 120.34 | 6.21% | 51,764 |
| Mar 23, 2026 | 121.76 | 121.76 | 112.00 | 113.30 | 113.30 | -6.95% | 44,708 |
| Mar 20, 2026 | 129.75 | 129.75 | 120.90 | 121.76 | 121.76 | -0.31% | 8,323 |
| Mar 19, 2026 | 122.12 | 123.18 | 114.01 | 122.14 | 122.14 | 0.31% | 25,460 |
| Mar 18, 2026 | 117.00 | 122.00 | 116.01 | 121.76 | 121.76 | 6.17% | 33,831 |
| Mar 17, 2026 | 115.00 | 117.00 | 112.23 | 114.68 | 114.68 | 2.40% | 23,832 |
| Mar 16, 2026 | 112.97 | 120.90 | 110.00 | 111.99 | 111.99 | 1.12% | 31,335 |
| Mar 13, 2026 | 116.00 | 119.36 | 108.00 | 110.75 | 110.75 | -4.83% | 57,194 |
| Mar 12, 2026 | 122.00 | 122.00 | 115.60 | 116.37 | 116.37 | -2.99% | 51,065 |
| Mar 11, 2026 | 123.85 | 124.37 | 115.00 | 119.96 | 119.96 | -1.29% | 114,996 |
| Mar 10, 2026 | 120.00 | 125.00 | 119.11 | 121.53 | 121.53 | 0.05% | 10,162 |
| Mar 9, 2026 | 122.00 | 124.89 | 118.21 | 121.47 | 121.47 | -1.98% | 13,289 |
| Mar 6, 2026 | 123.39 | 127.40 | 123.00 | 123.93 | 123.93 | 0.44% | 13,366 |
| 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 |