Reliance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	13.70	14.30	13.70	14.30	14.30	0.70%	380
Oct 7, 2026	14.30	14.30	13.75	14.20	14.20	3.27%	5,680
Oct 6, 2026	14.30	14.30	13.75	13.75	13.75	-2.83%	3,111
Oct 5, 2026	14.30	14.30	13.65	14.15	14.15	4.81%	130
Oct 2, 2026	13.65	13.75	13.50	13.50	13.50	-4.93%	6,856
Oct 1, 2026	13.65	14.20	13.65	14.20	14.20	0.71%	14,150
Sep 30, 2026	13.65	14.10	13.65	14.10	14.10	5.62%	6,030
Sep 29, 2026	13.40	13.70	13.35	13.35	13.35	-4.98%	24,410
Sep 24, 2026	13.95	14.05	13.95	14.05	14.05	0.36%	42,210
Sep 23, 2026	13.90	14.50	13.60	14.00	14.00	-0.71%	23,766
Sep 22, 2026	13.85	14.10	13.85	14.10	14.10	-2.08%	9,010
Sep 21, 2026	13.95	15.10	13.85	14.40	14.40	7.87%	84,207
Sep 18, 2026	14.00	14.00	13.30	13.35	13.35	-2.55%	51,349
Sep 17, 2026	14.70	14.70	13.35	13.70	13.70	-3.18%	70,240
Sep 16, 2026	14.10	14.15	14.05	14.15	14.15	4.04%	7,790
Sep 15, 2026	14.75	14.80	13.40	13.60	13.60	-7.80%	250,957
Sep 14, 2026	14.60	15.95	14.30	14.75	14.75	-0.40%	196,852
Sep 11, 2026	13.38	14.81	13.33	14.81	14.81	6.87%	123,436
Sep 10, 2026	13.91	13.95	13.38	13.86	13.86	3.93%	21,678
Sep 9, 2026	13.86	13.91	13.33	13.33	13.33	-3.45%	102,994
Sep 8, 2026	13.76	13.86	13.29	13.81	13.81	3.57%	26,678
Sep 7, 2026	13.38	13.95	13.29	13.33	13.33	-	110,051
Sep 4, 2026	13.33	13.38	12.86	13.33	13.33	-	98,177
Sep 3, 2026	12.95	13.38	12.81	13.33	13.33	3.70%	49,584
Sep 2, 2026	12.67	12.86	12.43	12.86	12.86	-	37,542
Sep 1, 2026	12.91	13.38	12.43	12.86	12.86	-	95,092
Aug 31, 2026	12.57	12.91	12.10	12.86	12.86	6.72%	63,003
Aug 28, 2026	12.05	12.86	11.95	12.05	12.05	-	235,296
Aug 27, 2026	11.48	12.62	11.43	12.05	12.05	8.12%	56,931
Aug 26, 2026	11.81	12.00	11.10	11.14	11.14	-3.70%	92,515
Aug 25, 2026	11.57	11.62	11.43	11.57	11.57	4.29%	12,810
Aug 24, 2026	11.14	11.14	11.10	11.10	11.10	-	18,262
Aug 21, 2026	11.48	11.48	11.10	11.10	11.10	-	54,810
Aug 20, 2026	11.10	11.14	11.00	11.10	11.10	-0.43%	114,922
Aug 19, 2026	11.10	11.14	11.10	11.14	11.14	-4.10%	21,000
Aug 18, 2026	11.10	11.62	11.10	11.62	11.62	1.67%	22,155
Aug 17, 2026	11.33	11.71	11.33	11.43	11.43	-2.44%	24,871
Aug 14, 2026	11.57	11.71	11.19	11.71	11.71	1.65%	40,111
Aug 13, 2026	11.52	11.52	11.52	11.52	11.52	0.41%	10
Aug 12, 2026	11.43	11.48	11.00	11.48	11.48	0.42%	4,998
Aug 11, 2026	11.62	11.62	10.62	11.43	11.43	-1.64%	29,410
Aug 10, 2026	11.62	11.62	11.62	11.62	11.62	1.24%	2,299
Aug 7, 2026	11.43	11.48	11.14	11.48	11.48	1.69%	2,341
Aug 6, 2026	11.33	11.33	11.10	11.29	11.29	-1.66%	18,690
Aug 5, 2026	11.29	11.81	11.29	11.48	11.48	0.42%	41,170
Aug 4, 2026	11.48	11.48	11.43	11.43	11.43	-0.41%	7,350
Aug 3, 2026	11.14	11.48	10.67	11.48	11.48	-1.63%	77,399
Jul 31, 2026	11.48	11.67	11.14	11.67	11.67	1.66%	51,408
Jul 30, 2026	11.05	11.48	10.86	11.48	11.48	3.88%	51,009
Jul 29, 2026	10.86	11.10	10.76	11.05	11.05	0.43%	137,754