Skip to main content
logo
Reliable Data Services Limited (NSE:RELIABLE)
India flag India · Delayed Price · Currency is INR
133.24
+2.01 (1.53%)
At close: May 25, 2026

Reliable Data Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026131.23134.01129.32133.24133.241.53%136,620
May 22, 2026131.23131.93127.92131.23131.230.49%11,726
May 21, 2026133.00133.90128.55130.59130.59-1.14%13,771
May 20, 2026132.85132.85127.65132.09132.09-0.09%33,083
May 19, 2026133.20133.20129.50132.21132.21-0.22%23,743
May 18, 2026126.80134.00126.80132.50132.500.90%179,693
May 15, 2026131.32132.88127.40131.32131.320.02%55,617
May 14, 2026135.00135.00126.42131.29131.291.43%111,250
May 13, 2026118.00132.43118.00129.44129.4410.67%161,754
May 12, 2026129.97130.79112.00116.96116.96-10.01%21,858
May 11, 2026134.90134.90124.60129.97129.97-0.35%8,527
May 8, 2026133.90133.90128.00130.42130.42-1.51%15,509
May 7, 2026133.80133.80126.70132.42132.42-0.20%41,012
May 6, 2026133.17134.43131.10132.68132.68-0.34%16,922
May 5, 2026134.01134.01130.21133.13133.13-0.24%43,097
May 4, 2026135.75136.25132.00133.45133.45-0.46%62,594
Apr 30, 2026132.00135.50131.41134.07134.070.02%19,248
Apr 29, 2026132.44134.60130.80134.04134.042.16%20,722
Apr 28, 2026138.80138.80131.02131.21131.210.06%9,922
Apr 27, 2026133.00134.50125.28131.13131.13-1.41%39,135
Apr 24, 2026134.77135.98127.42133.00133.000.17%20,538
Apr 23, 2026133.78134.99129.26132.78132.78-0.06%12,651
Apr 22, 2026135.90135.90131.18132.86132.86-0.88%15,999
Apr 21, 2026134.78135.96127.00134.04134.040.46%79,792
Apr 20, 2026133.82135.53129.50133.43133.430.46%64,430
Apr 17, 2026130.03133.00128.01132.82132.823.68%128,135
Apr 16, 2026126.01129.00125.50128.11128.112.32%62,589
Apr 15, 2026128.00128.00121.47125.21125.213.06%112,760
Apr 13, 2026118.52125.00115.98121.49121.492.51%92,979
Apr 10, 2026120.00120.50115.10118.52118.520.86%209,774
Apr 9, 2026120.50120.50115.30117.51117.51-0.56%45,003
Apr 8, 2026119.00120.00115.46118.17118.173.12%81,852
Apr 7, 2026117.26124.57113.06114.59114.59-1.62%97,501
Apr 6, 2026117.65119.14110.15116.48116.48-0.38%27,390
Apr 2, 2026113.50119.24113.50116.93116.93-2.53%7,501
Apr 1, 2026111.14120.50111.14119.96119.967.94%61,613
Mar 30, 2026126.00128.09110.18111.14111.14-9.21%162,911
Mar 27, 2026116.37128.00104.74122.42122.425.20%168,490
Mar 25, 2026120.05122.77115.50116.37116.37-3.30%19,025
Mar 24, 2026119.00121.90114.31120.34120.346.21%51,764
Mar 23, 2026121.76121.76112.00113.30113.30-6.95%44,708
Mar 20, 2026129.75129.75120.90121.76121.76-0.31%8,323
Mar 19, 2026122.12123.18114.01122.14122.140.31%25,460
Mar 18, 2026117.00122.00116.01121.76121.766.17%33,831
Mar 17, 2026115.00117.00112.23114.68114.682.40%23,832
Mar 16, 2026112.97120.90110.00111.99111.991.12%31,335
Mar 13, 2026116.00119.36108.00110.75110.75-4.83%57,194
Mar 12, 2026122.00122.00115.60116.37116.37-2.99%51,065
Mar 11, 2026123.85124.37115.00119.96119.96-1.29%114,996
Mar 10, 2026120.00125.00119.11121.53121.530.05%10,162