Reliable Data Services Limited (NSE:RELIABLE)
India · Delayed Price · Currency is INR 144.65
+1.92 (1.35%)
At close: Jan 22, 2026
Reliable Data Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 151.00 | 151.00 | 143.50 | 148.54 | 148.54 | 0.51% | 21,109 |
| Dec 19, 2025 | 146.21 | 151.00 | 143.57 | 147.79 | 147.79 | 1.08% | 15,838 |
| Dec 18, 2025 | 151.43 | 153.99 | 145.52 | 146.21 | 146.21 | -3.45% | 10,194 |
| Dec 17, 2025 | 150.39 | 154.00 | 147.25 | 151.43 | 151.43 | 0.69% | 7,827 |
| Dec 16, 2025 | 146.88 | 152.95 | 146.88 | 150.39 | 150.39 | 2.39% | 20,537 |
| Dec 15, 2025 | 156.00 | 156.00 | 145.35 | 146.88 | 146.88 | -4.00% | 45,369 |
| Dec 12, 2025 | 158.40 | 161.75 | 150.48 | 153.00 | 153.00 | -3.41% | 62,074 |
| Dec 11, 2025 | 163.50 | 163.50 | 156.05 | 158.40 | 158.40 | -2.02% | 9,201 |
| Dec 10, 2025 | 161.99 | 164.00 | 157.41 | 161.66 | 161.66 | -0.24% | 7,661 |
| Dec 9, 2025 | 160.16 | 164.90 | 156.00 | 162.05 | 162.05 | 1.68% | 26,769 |
| Dec 8, 2025 | 150.00 | 161.40 | 150.00 | 159.37 | 159.37 | 3.62% | 38,608 |
| Dec 5, 2025 | 153.50 | 157.50 | 151.00 | 153.80 | 153.80 | -0.18% | 12,691 |
| Dec 4, 2025 | 158.80 | 158.80 | 148.85 | 154.07 | 154.07 | -0.17% | 23,428 |
| Dec 3, 2025 | 164.40 | 164.40 | 153.27 | 154.33 | 154.33 | -4.08% | 46,740 |
| Dec 2, 2025 | 166.00 | 166.00 | 153.65 | 160.89 | 160.89 | 0.51% | 49,183 |
| Dec 1, 2025 | 159.99 | 160.61 | 154.51 | 160.08 | 160.08 | 4.64% | 59,686 |
| Nov 28, 2025 | 150.50 | 152.98 | 147.98 | 152.98 | 152.98 | 5.00% | 46,410 |
| Nov 27, 2025 | 143.69 | 145.70 | 139.00 | 145.70 | 145.70 | 4.99% | 54,505 |
| Nov 26, 2025 | 140.99 | 140.99 | 135.40 | 138.77 | 138.77 | 1.86% | 27,089 |
| Nov 25, 2025 | 132.00 | 138.45 | 132.00 | 136.24 | 136.24 | 2.01% | 80,031 |
| Nov 24, 2025 | 130.52 | 135.65 | 130.52 | 133.55 | 133.55 | 2.37% | 57,223 |
| Nov 21, 2025 | 138.50 | 138.50 | 130.05 | 130.46 | 130.46 | -2.46% | 92,010 |
| Nov 20, 2025 | 136.99 | 138.85 | 130.00 | 133.75 | 133.75 | -0.01% | 87,342 |
| Nov 19, 2025 | 137.80 | 144.50 | 132.60 | 133.76 | 133.76 | -4.02% | 79,371 |
| Nov 18, 2025 | 147.22 | 151.97 | 138.83 | 139.36 | 139.36 | -4.64% | 126,616 |
| Nov 17, 2025 | 154.00 | 154.20 | 146.00 | 146.14 | 146.14 | -3.49% | 165,629 |
| Nov 14, 2025 | 160.33 | 162.00 | 150.11 | 151.43 | 151.43 | -4.16% | 113,378 |
| Nov 13, 2025 | 148.71 | 160.00 | 148.71 | 158.01 | 158.01 | 1.24% | 36,898 |
| Nov 12, 2025 | 163.20 | 165.00 | 150.00 | 156.07 | 156.07 | -0.83% | 59,633 |