Reliable Data Services Limited (NSE:RELIABLE)
India · Delayed Price · Currency is INR 139.86
-3.61 (-2.52%)
At close: Aug 14, 2026
Reliable Data Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 144.60 | 144.60 | 136.00 | 139.86 | 139.86 | -2.52% | 317,803 |
| Aug 13, 2026 | 141.02 | 144.80 | 139.00 | 143.47 | 143.47 | 2.21% | 23,069 |
| Aug 12, 2026 | 151.86 | 151.86 | 138.25 | 140.37 | 140.37 | -4.56% | 21,460 |
| Aug 11, 2026 | 148.42 | 149.00 | 144.98 | 147.07 | 147.07 | 0.02% | 4,938 |
| Aug 10, 2026 | 148.59 | 148.59 | 145.24 | 147.04 | 147.04 | -0.05% | 13,521 |
| Aug 7, 2026 | 143.50 | 148.18 | 138.06 | 147.12 | 147.12 | 1.02% | 55,689 |
| Aug 6, 2026 | 148.50 | 148.50 | 142.58 | 145.64 | 145.64 | 1.07% | 17,500 |
| Aug 5, 2026 | 145.90 | 146.80 | 142.00 | 144.10 | 144.10 | 1.17% | 13,602 |
| Aug 4, 2026 | 148.00 | 149.70 | 141.10 | 142.44 | 142.44 | -2.68% | 41,571 |
| Aug 3, 2026 | 144.75 | 147.49 | 140.50 | 146.37 | 146.37 | 4.74% | 83,363 |
| Jul 31, 2026 | 139.50 | 140.98 | 138.01 | 139.74 | 139.74 | -0.24% | 5,366 |
| Jul 30, 2026 | 141.00 | 141.00 | 135.01 | 140.07 | 140.07 | 1.66% | 17,831 |
| Jul 29, 2026 | 138.50 | 140.66 | 132.00 | 137.78 | 137.78 | 0.61% | 19,485 |
| Jul 28, 2026 | 140.07 | 140.78 | 136.48 | 136.94 | 136.94 | -1.64% | 4,046 |
| Jul 27, 2026 | 148.00 | 148.00 | 137.29 | 139.22 | 139.22 | -3.24% | 6,897 |
| Jul 24, 2026 | 143.92 | 145.32 | 141.00 | 143.88 | 143.88 | 0.03% | 5,297 |
| Jul 23, 2026 | 147.98 | 149.79 | 140.25 | 143.83 | 143.83 | -1.84% | 8,038 |
| Jul 22, 2026 | 151.00 | 151.00 | 145.45 | 146.52 | 146.52 | 0.18% | 2,069 |
| Jul 21, 2026 | 151.00 | 151.00 | 145.06 | 146.25 | 146.25 | -1.40% | 5,550 |
| Jul 20, 2026 | 150.41 | 150.41 | 147.07 | 148.33 | 148.33 | -0.38% | 1,961 |
| Jul 17, 2026 | 150.50 | 151.00 | 146.01 | 148.90 | 148.90 | 2.43% | 26,018 |
| Jul 16, 2026 | 153.00 | 153.00 | 142.00 | 145.37 | 145.37 | -2.05% | 10,652 |
| Jul 15, 2026 | 150.00 | 150.89 | 143.81 | 148.42 | 148.42 | 1.81% | 27,760 |
| Jul 14, 2026 | 149.00 | 149.00 | 142.64 | 145.78 | 145.78 | 0.94% | 59,610 |
| Jul 13, 2026 | 147.80 | 147.98 | 141.15 | 144.42 | 144.42 | -0.45% | 10,817 |
| Jul 10, 2026 | 145.30 | 145.50 | 141.01 | 145.08 | 145.08 | -0.11% | 21,293 |
| Jul 9, 2026 | 149.00 | 149.00 | 143.23 | 145.24 | 145.24 | 1.23% | 7,744 |
| Jul 8, 2026 | 146.50 | 146.90 | 136.20 | 143.48 | 143.48 | -0.69% | 17,677 |
| Jul 7, 2026 | 144.90 | 147.26 | 142.96 | 144.47 | 144.47 | -0.58% | 11,554 |
| Jul 6, 2026 | 150.13 | 150.13 | 141.50 | 145.31 | 145.31 | -1.28% | 85,302 |
| Jul 3, 2026 | 155.00 | 155.00 | 146.00 | 147.19 | 147.19 | 0.70% | 19,095 |
| Jul 2, 2026 | 148.00 | 149.09 | 140.52 | 146.16 | 146.16 | 1.87% | 114,969 |
| Jul 1, 2026 | 149.10 | 149.35 | 142.41 | 143.47 | 143.47 | -2.31% | 16,049 |
| Jun 30, 2026 | 150.00 | 150.02 | 146.00 | 146.86 | 146.86 | -1.43% | 8,735 |
| Jun 29, 2026 | 151.00 | 151.84 | 144.91 | 148.99 | 148.99 | -1.88% | 11,887 |
| Jun 25, 2026 | 155.00 | 155.00 | 151.00 | 151.84 | 151.84 | -1.04% | 7,152 |
| Jun 24, 2026 | 155.01 | 155.01 | 150.00 | 153.44 | 153.44 | 0.48% | 10,769 |
| Jun 23, 2026 | 158.00 | 158.00 | 150.81 | 152.70 | 152.70 | -0.32% | 18,506 |
| Jun 22, 2026 | 159.90 | 159.90 | 152.00 | 153.19 | 153.19 | -0.07% | 21,691 |
| Jun 19, 2026 | 155.90 | 155.90 | 150.00 | 153.30 | 153.30 | -0.33% | 45,001 |
| Jun 18, 2026 | 154.50 | 157.77 | 151.13 | 153.81 | 153.81 | -0.34% | 70,750 |
| Jun 17, 2026 | 155.50 | 157.19 | 151.00 | 154.34 | 154.34 | -0.75% | 71,233 |
| Jun 16, 2026 | 158.90 | 159.38 | 152.00 | 155.50 | 155.50 | 0.38% | 96,806 |
| Jun 15, 2026 | 147.11 | 156.94 | 143.60 | 154.91 | 154.91 | 4.78% | 130,435 |
| Jun 12, 2026 | 147.00 | 149.90 | 142.50 | 147.84 | 147.84 | 2.11% | 78,857 |
| Jun 11, 2026 | 145.00 | 148.98 | 140.16 | 144.79 | 144.79 | 1.58% | 79,577 |
| Jun 10, 2026 | 142.00 | 144.59 | 138.04 | 142.54 | 142.54 | 0.80% | 39,090 |
| Jun 9, 2026 | 149.95 | 149.95 | 137.50 | 141.41 | 141.41 | -2.63% | 43,521 |
| Jun 8, 2026 | 145.00 | 148.38 | 135.30 | 145.23 | 145.23 | -0.02% | 79,064 |
| Jun 5, 2026 | 148.00 | 148.00 | 137.80 | 145.26 | 145.26 | 5.43% | 48,818 |