Reliance Home Finance Limited (NSE:RHFL)
India · Delayed Price · Currency is INR 4.650
-0.030 (-0.64%)
Sep 18, 2025, 3:30 PM IST
Reliance Home Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.74 | 4.75 | 4.60 | 4.65 | 4.65 | -0.64% | 2,456,339 |
| Sep 17, 2025 | 4.78 | 4.78 | 4.65 | 4.68 | 4.68 | -1.06% | 3,447,910 |
| Sep 16, 2025 | 4.73 | 4.80 | 4.69 | 4.73 | 4.73 | 0.85% | 4,368,053 |
| Sep 15, 2025 | 4.81 | 4.84 | 4.65 | 4.69 | 4.69 | -0.42% | 3,265,543 |
| Sep 12, 2025 | 4.68 | 4.77 | 4.61 | 4.71 | 4.71 | 1.95% | 2,652,712 |
| Sep 11, 2025 | 4.75 | 4.79 | 4.61 | 4.62 | 4.62 | -2.12% | 2,101,568 |
| Sep 10, 2025 | 4.82 | 4.82 | 4.70 | 4.72 | 4.72 | 0.43% | 1,970,781 |
| Sep 9, 2025 | 4.88 | 4.90 | 4.65 | 4.70 | 4.70 | -2.29% | 2,161,783 |
| Sep 8, 2025 | 4.99 | 4.99 | 4.75 | 4.81 | 4.81 | 0.21% | 1,606,585 |
| Sep 5, 2025 | 4.85 | 4.85 | 4.73 | 4.80 | 4.80 | 0.42% | 753,573 |
| Sep 4, 2025 | 4.87 | 4.97 | 4.70 | 4.78 | 4.78 | -1.44% | 1,506,634 |
| Sep 3, 2025 | 4.97 | 4.99 | 4.82 | 4.85 | 4.85 | -3.00% | 1,803,272 |
| Sep 2, 2025 | 4.83 | 5.00 | 4.68 | 5.00 | 5.00 | 4.82% | 2,393,374 |
| Sep 1, 2025 | 4.78 | 4.97 | 4.72 | 4.77 | 4.77 | -0.21% | 1,662,953 |
| Aug 29, 2025 | 5.02 | 5.06 | 4.71 | 4.78 | 4.78 | -3.43% | 1,392,598 |
| Aug 28, 2025 | 4.72 | 5.07 | 4.72 | 4.95 | 4.95 | 0.41% | 1,852,384 |
| Aug 26, 2025 | 4.93 | 5.06 | 4.93 | 4.93 | 4.93 | -5.01% | 2,027,262 |
| Aug 25, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -5.12% | 809,469 |
| Aug 22, 2025 | 5.48 | 5.51 | 5.25 | 5.47 | 5.47 | 4.19% | 4,159,420 |
| Aug 21, 2025 | 5.10 | 5.25 | 5.05 | 5.25 | 5.25 | 5.00% | 3,342,571 |
| Aug 20, 2025 | 4.71 | 5.00 | 4.71 | 5.00 | 5.00 | 4.82% | 2,201,548 |
| Aug 19, 2025 | 4.70 | 4.82 | 4.52 | 4.77 | 4.77 | 3.02% | 1,751,068 |
| Aug 18, 2025 | 4.55 | 4.79 | 4.42 | 4.63 | 4.63 | 1.31% | 1,515,947 |
| Aug 14, 2025 | 4.63 | 4.70 | 4.42 | 4.57 | 4.57 | -0.22% | 1,265,990 |
| Aug 13, 2025 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -3.17% | 1,626,219 |
| Aug 12, 2025 | 4.68 | 4.83 | 4.68 | 4.73 | 4.73 | 0.85% | 1,166,645 |
| Aug 11, 2025 | 4.72 | 4.80 | 4.51 | 4.69 | 4.69 | -0.64% | 1,432,265 |
| Aug 8, 2025 | 4.65 | 4.98 | 4.65 | 4.72 | 4.72 | -3.67% | 1,491,823 |
| Aug 7, 2025 | 4.78 | 5.04 | 4.56 | 4.90 | 4.90 | 1.87% | 2,753,906 |
| Aug 6, 2025 | 4.36 | 4.81 | 4.36 | 4.81 | 4.81 | 4.79% | 2,442,846 |
| Aug 5, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -5.17% | 652,080 |
| Aug 4, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -5.10% | 1,098,384 |
| Aug 1, 2025 | 4.94 | 5.10 | 4.75 | 5.10 | 5.10 | 4.94% | 2,126,037 |
| Jul 31, 2025 | 4.64 | 4.87 | 4.41 | 4.86 | 4.86 | 4.74% | 2,993,451 |
| Jul 30, 2025 | 4.62 | 4.64 | 4.53 | 4.64 | 4.64 | 4.98% | 1,106,759 |
| Jul 29, 2025 | 4.10 | 4.42 | 4.01 | 4.42 | 4.42 | 4.99% | 2,321,853 |
| Jul 28, 2025 | 4.25 | 4.42 | 4.21 | 4.21 | 4.21 | -5.18% | 4,244,317 |
| Jul 25, 2025 | 4.45 | 4.63 | 4.44 | 4.44 | 4.44 | -5.13% | 2,327,457 |
| Jul 24, 2025 | 4.30 | 4.75 | 4.30 | 4.68 | 4.68 | 3.31% | 3,986,048 |
| Jul 23, 2025 | 4.67 | 4.67 | 4.53 | 4.53 | 4.53 | -5.03% | 1,723,709 |
| Jul 22, 2025 | 5.04 | 5.04 | 4.77 | 4.77 | 4.77 | -5.17% | 4,665,454 |
| Jul 21, 2025 | 5.21 | 5.48 | 5.01 | 5.03 | 5.03 | -4.73% | 5,706,591 |
| Jul 18, 2025 | 5.39 | 5.39 | 5.28 | 5.28 | 5.28 | -2.04% | 1,255,444 |
| Jul 17, 2025 | 5.29 | 5.39 | 5.29 | 5.39 | 5.39 | 1.89% | 1,730,195 |
| Jul 16, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.04% | 1,108,934 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.17% | 2,798,242 |
| Jul 14, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% | 1,202,075 |
| Jul 11, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.88% | 1,428,062 |
| Jul 10, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.92% | 3,310,962 |
| Jul 9, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.06% | 387,932 |