Skip to main content
logo
Reliable Data Services Limited (NSE:RELIABLE)
India flag India · Delayed Price · Currency is INR
147.19
+1.03 (0.70%)
At close: Jul 3, 2026

Reliable Data Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2026155.00155.00146.00147.19147.190.70%19,095
Jul 2, 2026148.00149.09140.52146.16146.161.87%114,969
Jul 1, 2026149.10149.35142.41143.47143.47-2.31%16,049
Jun 30, 2026150.00150.02146.00146.86146.86-1.43%8,735
Jun 29, 2026151.00151.84144.91148.99148.99-1.88%11,887
Jun 25, 2026155.00155.00151.00151.84151.84-1.04%7,152
Jun 24, 2026155.01155.01150.00153.44153.440.48%10,769
Jun 23, 2026158.00158.00150.81152.70152.70-0.32%18,506
Jun 22, 2026159.90159.90152.00153.19153.19-0.07%21,691
Jun 19, 2026155.90155.90150.00153.30153.30-0.33%45,001
Jun 18, 2026154.50157.77151.13153.81153.81-0.34%70,750
Jun 17, 2026155.50157.19151.00154.34154.34-0.75%71,233
Jun 16, 2026158.90159.38152.00155.50155.500.38%96,806
Jun 15, 2026147.11156.94143.60154.91154.914.78%130,435
Jun 12, 2026147.00149.90142.50147.84147.842.11%78,857
Jun 11, 2026145.00148.98140.16144.79144.791.58%79,577
Jun 10, 2026142.00144.59138.04142.54142.540.80%39,090
Jun 9, 2026149.95149.95137.50141.41141.41-2.63%43,521
Jun 8, 2026145.00148.38135.30145.23145.23-0.02%79,064
Jun 5, 2026148.00148.00137.80145.26145.265.43%48,818
Jun 4, 2026138.90138.90135.33137.78137.780.19%14,576
Jun 3, 2026138.14139.33133.25137.52137.52-0.16%28,580
Jun 2, 2026139.90139.90133.98137.74137.740.44%27,078
Jun 1, 2026138.00140.52133.38137.13137.13-0.27%58,416
May 29, 2026140.00140.00136.51137.50137.50-1.01%37,714
May 27, 2026135.36139.95133.81138.90138.902.62%31,669
May 26, 2026137.90137.95132.00135.36135.361.59%76,979
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