Reliable Data Services Limited (NSE:RELIABLE)
India · Delayed Price · Currency is INR 147.70
-0.25 (-0.17%)
At close: Sep 25, 2026
Reliable Data Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 150.00 | 150.00 | 144.00 | 147.70 | 147.70 | -0.17% | 11,825 |
| Sep 24, 2026 | 147.50 | 149.50 | 144.01 | 147.95 | 147.95 | 1.54% | 15,260 |
| Sep 23, 2026 | 143.98 | 147.00 | 142.02 | 145.70 | 145.70 | 2.57% | 10,930 |
| Sep 22, 2026 | 142.10 | 147.98 | 141.15 | 142.05 | 142.05 | 0.74% | 20,777 |
| Sep 21, 2026 | 142.10 | 142.10 | 139.22 | 141.01 | 141.01 | 0.58% | 18,190 |
| Sep 18, 2026 | 137.44 | 142.00 | 135.61 | 140.20 | 140.20 | 2.82% | 7,570 |
| Sep 17, 2026 | 130.00 | 137.45 | 130.00 | 136.41 | 136.36 | 0.26% | 5,899 |
| Sep 16, 2026 | 136.40 | 137.45 | 133.61 | 136.05 | 136.00 | 0.84% | 57,475 |
| Sep 15, 2026 | 139.10 | 139.10 | 133.50 | 134.92 | 134.87 | -1.55% | 3,657 |
| Sep 11, 2026 | 138.90 | 138.90 | 134.81 | 137.04 | 136.99 | 0.80% | 2,873 |
| Sep 10, 2026 | 138.11 | 139.19 | 134.01 | 135.95 | 135.90 | 0.04% | 34,606 |
| Sep 9, 2026 | 141.93 | 142.50 | 133.21 | 135.90 | 135.85 | -3.39% | 26,731 |
| Sep 8, 2026 | 140.16 | 142.00 | 134.93 | 140.67 | 140.62 | 1.85% | 53,257 |
| Sep 7, 2026 | 141.00 | 141.97 | 123.55 | 138.12 | 138.07 | -1.96% | 32,235 |
| Sep 4, 2026 | 141.20 | 141.54 | 139.21 | 140.88 | 140.83 | -0.27% | 15,018 |
| Sep 3, 2026 | 140.00 | 142.00 | 137.97 | 141.26 | 141.21 | 1.82% | 29,075 |
| Sep 2, 2026 | 138.00 | 139.90 | 133.61 | 138.74 | 138.69 | 2.03% | 57,192 |
| Sep 1, 2026 | 140.00 | 140.00 | 134.83 | 135.98 | 135.93 | -1.35% | 66,335 |
| Aug 31, 2026 | 139.45 | 143.50 | 135.00 | 137.84 | 137.79 | -1.37% | 48,930 |
| Aug 28, 2026 | 142.50 | 143.00 | 137.86 | 139.75 | 139.70 | 0.58% | 51,546 |
| Aug 27, 2026 | 142.13 | 142.13 | 137.00 | 138.94 | 138.89 | -1.08% | 62,620 |
| Aug 26, 2026 | 141.76 | 142.99 | 136.52 | 140.45 | 140.40 | -0.92% | 34,780 |
| Aug 25, 2026 | 140.00 | 142.20 | 136.82 | 141.76 | 141.71 | -0.30% | 39,296 |
| Aug 24, 2026 | 138.00 | 143.00 | 135.00 | 142.19 | 142.14 | 2.63% | 22,990 |
| Aug 21, 2026 | 139.80 | 141.99 | 131.00 | 138.54 | 138.49 | 0.07% | 27,721 |
| Aug 20, 2026 | 137.54 | 141.90 | 136.25 | 138.44 | 138.39 | 0.65% | 25,432 |
| Aug 19, 2026 | 142.40 | 142.40 | 136.00 | 137.54 | 137.49 | -2.29% | 208,674 |
| Aug 18, 2026 | 140.00 | 142.00 | 138.00 | 140.77 | 140.72 | 1.46% | 208,670 |
| Aug 17, 2026 | 142.60 | 142.60 | 135.61 | 138.74 | 138.69 | -0.80% | 23,717 |
| Aug 14, 2026 | 144.60 | 144.60 | 136.00 | 139.86 | 139.81 | -2.52% | 317,803 |
| Aug 13, 2026 | 141.02 | 144.80 | 139.00 | 143.47 | 143.42 | 2.21% | 23,069 |
| Aug 12, 2026 | 151.86 | 151.86 | 138.25 | 140.37 | 140.32 | -4.56% | 21,460 |
| Aug 11, 2026 | 148.42 | 149.00 | 144.98 | 147.07 | 147.02 | 0.02% | 4,938 |
| Aug 10, 2026 | 148.59 | 148.59 | 145.24 | 147.04 | 146.99 | -0.05% | 13,521 |
| Aug 7, 2026 | 143.50 | 148.18 | 138.06 | 147.12 | 147.07 | 1.02% | 55,689 |
| Aug 6, 2026 | 148.50 | 148.50 | 142.58 | 145.64 | 145.59 | 1.07% | 17,500 |
| Aug 5, 2026 | 145.90 | 146.80 | 142.00 | 144.10 | 144.05 | 1.17% | 13,602 |
| Aug 4, 2026 | 148.00 | 149.70 | 141.10 | 142.44 | 142.39 | -2.68% | 41,571 |
| Aug 3, 2026 | 144.75 | 147.49 | 140.50 | 146.37 | 146.32 | 4.74% | 83,363 |
| Jul 31, 2026 | 139.50 | 140.98 | 138.01 | 139.74 | 139.69 | -0.24% | 5,366 |
| Jul 30, 2026 | 141.00 | 141.00 | 135.01 | 140.07 | 140.02 | 1.66% | 17,831 |
| Jul 29, 2026 | 138.50 | 140.66 | 132.00 | 137.78 | 137.73 | 0.61% | 19,485 |
| Jul 28, 2026 | 140.07 | 140.78 | 136.48 | 136.94 | 136.89 | -1.64% | 4,046 |
| Jul 27, 2026 | 148.00 | 148.00 | 137.29 | 139.22 | 139.17 | -3.24% | 6,897 |
| Jul 24, 2026 | 143.92 | 145.32 | 141.00 | 143.88 | 143.83 | 0.03% | 5,297 |
| Jul 23, 2026 | 147.98 | 149.79 | 140.25 | 143.83 | 143.78 | -1.84% | 8,038 |
| Jul 22, 2026 | 151.00 | 151.00 | 145.45 | 146.52 | 146.47 | 0.18% | 2,069 |
| Jul 21, 2026 | 151.00 | 151.00 | 145.06 | 146.25 | 146.20 | -1.40% | 5,550 |
| Jul 20, 2026 | 150.41 | 150.41 | 147.07 | 148.33 | 148.28 | -0.38% | 1,961 |
| Jul 17, 2026 | 150.50 | 151.00 | 146.01 | 148.90 | 148.85 | 2.43% | 26,018 |