Reliance Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	13.65	14.20	13.45	14.15	14.15	4.04%	98,500
May 6, 2026	13.55	13.60	13.45	13.60	13.60	0.74%	128,649
May 5, 2026	13.65	13.65	12.95	13.50	13.50	-1.10%	24,328
May 4, 2026	12.65	13.65	12.05	13.65	13.65	11.89%	136,629
Apr 30, 2026	12.55	13.15	12.20	12.20	12.20	-7.58%	34,690
Apr 29, 2026	12.50	13.20	12.30	13.20	13.20	10.00%	17,592
Apr 28, 2026	12.60	13.00	12.00	12.00	12.00	-8.75%	27,247
Apr 27, 2026	14.10	14.20	11.80	13.15	13.15	-6.74%	441,087
Apr 24, 2026	11.40	14.50	11.20	14.10	14.10	21.03%	391,926
Apr 23, 2026	11.30	11.75	11.20	11.65	11.65	3.10%	192,995
Apr 22, 2026	11.60	12.10	11.25	11.30	11.30	-2.59%	214,155
Apr 21, 2026	11.85	11.85	10.80	11.60	11.60	-2.11%	90,389
Apr 20, 2026	11.20	12.25	11.20	11.85	11.85	5.80%	113,640
Apr 17, 2026	11.50	11.75	10.85	11.20	11.20	-0.88%	150,511
Apr 16, 2026	11.40	11.40	10.80	11.30	11.30	2.73%	111,170
Apr 15, 2026	11.00	11.30	10.60	11.00	11.00	5.26%	93,997
Apr 14, 2026	11.05	11.10	10.45	10.45	10.45	-5.43%	59,524
Apr 13, 2026	11.40	11.40	10.35	11.05	11.05	0.91%	122,030
Apr 10, 2026	11.25	12.00	10.75	10.95	10.95	-2.67%	446,706
Apr 9, 2026	11.45	11.45	10.55	11.25	11.25	-1.75%	39,138
Apr 8, 2026	10.30	11.50	10.30	11.45	11.45	7.01%	131,899
Apr 7, 2026	11.10	11.55	9.96	10.70	10.70	0.94%	220,494
Apr 2, 2026	13.75	13.75	10.20	10.60	10.60	-20.00%	503,308
Apr 1, 2026	10.60	14.20	10.10	13.25	13.25	29.27%	839,234
Mar 31, 2026	10.25	10.50	9.95	10.25	10.25	-	32,898
Mar 30, 2026	10.25	10.30	9.84	10.25	10.25	-	52,657
Mar 27, 2026	10.00	10.30	9.80	10.25	10.25	-0.49%	29,006
Mar 26, 2026	10.35	10.35	10.00	10.30	10.30	-0.48%	2,114
Mar 25, 2026	10.20	10.60	10.10	10.35	10.35	1.47%	136,235
Mar 24, 2026	9.79	10.25	9.75	10.20	10.20	3.55%	46,204
Mar 23, 2026	9.60	9.88	9.40	9.85	9.85	0.51%	21,826
Mar 20, 2026	9.40	10.00	9.40	9.80	9.80	-0.51%	107,441
Mar 19, 2026	9.80	9.85	9.60	9.85	9.85	0.61%	37,001
Mar 18, 2026	9.87	9.87	9.65	9.79	9.79	-0.81%	44,185
Mar 17, 2026	9.50	9.88	9.45	9.87	9.87	4.22%	26,002
Mar 16, 2026	9.82	9.88	9.39	9.47	9.47	0.74%	16,896
Mar 13, 2026	9.50	9.87	9.15	9.40	9.40	-1.05%	28,443
Mar 12, 2026	9.93	10.40	9.00	9.50	9.50	-4.33%	116,101
Mar 11, 2026	9.72	10.00	9.70	9.93	9.93	2.16%	13,204