Reliance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	11.30	11.35	11.20	11.30	11.30	-	11,950
Jul 17, 2026	11.00	11.35	10.85	11.30	11.30	1.80%	63,120
Jul 16, 2026	11.25	11.35	11.10	11.10	11.10	-3.06%	4,010
Jul 15, 2026	11.50	11.95	11.40	11.45	11.45	-0.43%	41,048
Jul 14, 2026	11.45	12.00	10.95	11.50	11.50	0.44%	212,432
Jul 13, 2026	11.65	11.65	10.95	11.45	11.45	-1.29%	244,654
Jul 9, 2026	11.75	11.80	11.25	11.60	11.60	3.57%	37,200
Jul 8, 2026	11.40	11.55	11.00	11.20	11.20	-3.45%	92,869
Jul 7, 2026	11.40	11.70	11.30	11.60	11.60	3.57%	163,300
Jul 6, 2026	11.25	11.70	11.20	11.20	11.20	-3.86%	30,194
Jul 3, 2026	11.60	11.65	11.25	11.65	11.65	4.48%	8,557
Jul 2, 2026	11.90	11.90	11.15	11.15	11.15	-2.62%	212,800
Jul 1, 2026	11.45	11.70	11.45	11.45	11.45	-0.43%	96,500
Jun 30, 2026	11.90	12.00	11.45	11.50	11.50	-3.36%	107,892
Jun 29, 2026	12.05	12.05	11.40	11.90	11.90	2.59%	135,776
Jun 26, 2026	11.55	11.70	11.45	11.60	11.60	-2.52%	83,070
Jun 25, 2026	12.15	12.60	11.55	11.90	11.90	2.59%	55,275
Jun 24, 2026	11.60	11.80	11.55	11.60	11.60	-4.13%	25,200
Jun 23, 2026	11.85	12.10	11.65	12.10	12.10	-2.42%	81,722
Jun 22, 2026	12.10	12.40	12.00	12.40	12.40	3.33%	12,287
Jun 18, 2026	12.00	12.40	11.85	12.00	12.00	-	34,651
Jun 17, 2026	12.05	12.60	11.95	12.00	12.00	-0.41%	84,133
Jun 16, 2026	11.90	12.15	11.85	12.05	12.05	-2.82%	60,800
Jun 15, 2026	12.35	12.40	11.80	12.40	12.40	3.33%	41,098
Jun 12, 2026	11.45	12.05	11.30	12.00	12.00	5.73%	76,818
Jun 11, 2026	11.95	11.95	10.75	11.35	11.35	-2.16%	85,802
Jun 10, 2026	12.00	12.10	11.45	11.60	11.60	-2.11%	70,020
Jun 9, 2026	12.80	12.80	11.35	11.85	11.85	-7.42%	491,123
Jun 8, 2026	12.65	13.25	12.40	12.80	12.80	-4.83%	317,423
Jun 5, 2026	13.15	13.45	12.90	13.45	13.45	2.28%	72,245
Jun 4, 2026	13.20	13.20	12.55	13.15	13.15	1.15%	70,481
Jun 3, 2026	12.35	14.15	12.35	13.00	13.00	5.26%	86,794
Jun 2, 2026	12.55	12.55	11.40	12.35	12.35	-1.59%	121,867
Jun 1, 2026	12.40	12.55	12.25	12.55	12.55	-3.83%	51,152
May 29, 2026	12.65	13.05	12.40	13.05	13.05	3.57%	49,119
May 28, 2026	13.00	13.00	11.50	12.60	12.60	-3.08%	171,570
May 27, 2026	12.00	13.15	12.00	13.00	13.00	13.54%	140,895
May 26, 2026	12.00	12.05	11.45	11.45	11.45	-4.58%	46,529
May 25, 2026	12.30	12.30	11.30	12.00	12.00	-2.44%	140,896
May 22, 2026	11.95	12.30	11.95	12.30	12.30	2.07%	11,200
May 21, 2026	12.05	12.05	12.05	12.05	12.05	1.26%	1,100
May 20, 2026	11.25	11.90	11.25	11.90	11.90	-2.46%	55,900
May 19, 2026	12.25	12.40	11.70	12.20	12.20	-2.79%	38,040
May 18, 2026	12.50	12.65	12.00	12.55	12.55	-1.18%	102,945
May 15, 2026	13.00	13.00	12.30	12.70	12.70	-2.31%	15,492
May 14, 2026	13.10	13.15	12.40	13.00	13.00	0.78%	37,460
May 13, 2026	12.90	13.05	12.80	12.90	12.90	-4.09%	24,363
May 12, 2026	14.05	14.05	12.85	13.45	13.45	-4.27%	120,378
May 11, 2026	13.55	14.50	13.50	14.05	14.05	3.69%	179,419
May 8, 2026	14.10	14.10	12.90	13.55	13.55	-4.24%	66,230