Reliable Data Services Limited (NSE:RELIABLE)
India · Delayed Price · Currency is INR 140.88
-0.38 (-0.27%)
At close: Sep 4, 2026
Reliable Data Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 141.20 | 141.54 | 139.21 | 140.88 | 140.88 | -0.27% | 15,018 |
| Sep 3, 2026 | 140.00 | 142.00 | 137.97 | 141.26 | 141.26 | 1.82% | 29,075 |
| Sep 2, 2026 | 138.00 | 139.90 | 133.61 | 138.74 | 138.74 | 2.03% | 57,192 |
| Sep 1, 2026 | 140.00 | 140.00 | 134.83 | 135.98 | 135.98 | -1.35% | 66,335 |
| Aug 31, 2026 | 139.45 | 143.50 | 135.00 | 137.84 | 137.84 | -1.37% | 48,930 |
| Aug 28, 2026 | 142.50 | 143.00 | 137.86 | 139.75 | 139.75 | 0.58% | 51,546 |
| Aug 27, 2026 | 142.13 | 142.13 | 137.00 | 138.94 | 138.94 | -1.08% | 62,620 |
| Aug 26, 2026 | 141.76 | 142.99 | 136.52 | 140.45 | 140.45 | -0.92% | 34,780 |
| Aug 25, 2026 | 140.00 | 142.20 | 136.82 | 141.76 | 141.76 | -0.30% | 39,296 |
| Aug 24, 2026 | 138.00 | 143.00 | 135.00 | 142.19 | 142.19 | 2.63% | 22,990 |
| Aug 21, 2026 | 139.80 | 141.99 | 131.00 | 138.54 | 138.54 | 0.07% | 27,721 |
| Aug 20, 2026 | 137.54 | 141.90 | 136.25 | 138.44 | 138.44 | 0.65% | 25,432 |
| Aug 19, 2026 | 142.40 | 142.40 | 136.00 | 137.54 | 137.54 | -2.29% | 208,674 |
| Aug 18, 2026 | 140.00 | 142.00 | 138.00 | 140.77 | 140.77 | 1.46% | 208,670 |
| Aug 17, 2026 | 142.60 | 142.60 | 135.61 | 138.74 | 138.74 | -0.80% | 23,717 |
| 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 |