Reliable Ventures India Limited (BOM:532124)
India
· Delayed Price · Currency is INR 22.38
0.00 (0.00%)
At close: Apr 28, 2026
Reliable Ventures India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.05 | 22.85 | 21.05 | 22.43 | 22.43 | 0.22% | 55 |
| Apr 28, 2026 | 24.00 | 24.00 | 22.38 | 22.38 | 22.38 | - | 298 |
| Apr 27, 2026 | 23.99 | 23.99 | 22.38 | 22.38 | 22.38 | 0.67% | 1,464 |
| Apr 24, 2026 | 23.99 | 23.99 | 22.00 | 22.23 | 22.23 | -0.76% | 3,021 |
| Apr 23, 2026 | 24.30 | 24.30 | 22.02 | 22.40 | 22.40 | -2.61% | 3,281 |
| Apr 22, 2026 | 22.65 | 23.00 | 22.00 | 23.00 | 23.00 | 1.50% | 4,380 |
| Apr 21, 2026 | 24.40 | 24.40 | 22.07 | 22.66 | 22.66 | -1.52% | 485 |
| Apr 20, 2026 | 22.16 | 24.27 | 22.06 | 23.01 | 23.01 | 4.83% | 1,786 |
| Apr 17, 2026 | 24.30 | 24.30 | 21.92 | 21.95 | 21.95 | 0.69% | 3,362 |
| Apr 16, 2026 | 22.51 | 23.15 | 21.26 | 21.80 | 21.80 | -3.15% | 429 |
| Apr 15, 2026 | 20.50 | 22.51 | 20.50 | 22.51 | 22.51 | 1.53% | 3,913 |
| Apr 13, 2026 | 23.80 | 23.80 | 22.10 | 22.17 | 22.17 | -3.69% | 1,403 |
| Apr 10, 2026 | 23.90 | 23.90 | 22.05 | 23.02 | 23.02 | -2.83% | 569 |
| Apr 9, 2026 | 22.80 | 23.98 | 21.58 | 23.69 | 23.69 | 3.31% | 2,967 |
| Apr 8, 2026 | 23.89 | 23.90 | 22.10 | 22.93 | 22.93 | 5.67% | 1,761 |
| Apr 7, 2026 | 23.00 | 23.49 | 21.10 | 21.70 | 21.70 | -2.52% | 16,433 |
| Apr 6, 2026 | 21.45 | 22.95 | 20.65 | 22.26 | 22.26 | 4.75% | 40,190 |
| Apr 2, 2026 | 20.10 | 24.25 | 19.99 | 21.25 | 21.25 | 5.15% | 218,545 |
| Apr 1, 2026 | 20.99 | 22.00 | 18.99 | 20.21 | 20.21 | 3.96% | 931,772 |
| Mar 30, 2026 | 17.00 | 19.50 | 16.63 | 19.44 | 19.44 | 0.05% | 106,746 |
| Mar 27, 2026 | 19.46 | 19.50 | 18.03 | 19.43 | 19.43 | -0.61% | 10,604 |
| Mar 25, 2026 | 19.05 | 19.60 | 18.99 | 19.55 | 19.55 | 0.62% | 7,414 |
| Mar 24, 2026 | 19.20 | 21.99 | 19.20 | 19.43 | 19.43 | -3.86% | 2,132 |
| Mar 23, 2026 | 21.20 | 21.20 | 20.10 | 20.21 | 20.21 | 1.81% | 9,216 |
| Mar 20, 2026 | 19.75 | 19.85 | 18.99 | 19.85 | 19.85 | 3.76% | 7,701 |
| Mar 19, 2026 | 19.48 | 21.33 | 18.50 | 19.13 | 19.13 | -1.80% | 1,634 |
| Mar 18, 2026 | 19.96 | 21.40 | 19.01 | 19.48 | 19.48 | -4.88% | 2,414 |
| Mar 17, 2026 | 21.50 | 21.50 | 18.49 | 20.48 | 20.48 | 5.03% | 4,089 |
| Mar 16, 2026 | 20.00 | 20.00 | 19.25 | 19.50 | 19.50 | -2.50% | 449 |
| Mar 13, 2026 | 25.85 | 25.85 | 19.12 | 20.00 | 20.00 | -9.26% | 8,263 |
| Mar 12, 2026 | 20.00 | 22.80 | 19.02 | 22.04 | 22.04 | 13.03% | 10,822 |
| Mar 11, 2026 | 19.50 | 19.90 | 19.50 | 19.50 | 19.50 | 1.56% | 327,460 |
| Mar 10, 2026 | 19.15 | 19.26 | 19.00 | 19.20 | 19.20 | 0.26% | 2,673 |
| Mar 9, 2026 | 22.00 | 22.98 | 19.15 | 19.15 | 19.15 | -3.19% | 1,894 |
| Mar 6, 2026 | 19.81 | 21.99 | 19.70 | 19.78 | 19.78 | 0.15% | 1,413 |
| Mar 5, 2026 | 19.76 | 19.76 | 19.75 | 19.75 | 19.75 | 0.51% | 218 |
| Mar 4, 2026 | 19.62 | 19.65 | 19.62 | 19.65 | 19.65 | 0.46% | 129 |
| Mar 2, 2026 | 20.80 | 20.80 | 19.11 | 19.56 | 19.56 | -4.59% | 468 |
| Feb 27, 2026 | 20.25 | 21.59 | 20.00 | 20.50 | 20.50 | -4.16% | 692 |
| Feb 26, 2026 | 20.80 | 22.00 | 19.02 | 21.39 | 21.39 | 2.84% | 3,975 |
| Feb 25, 2026 | 20.37 | 21.46 | 17.99 | 20.80 | 20.80 | 2.61% | 3,658 |
| Feb 24, 2026 | 21.33 | 21.33 | 19.05 | 20.27 | 20.27 | 1.76% | 977 |
| Feb 23, 2026 | 19.55 | 21.40 | 19.55 | 19.92 | 19.92 | -8.37% | 6,752 |
| Feb 20, 2026 | 21.89 | 21.89 | 20.30 | 21.74 | 21.74 | -0.69% | 250 |
| Feb 19, 2026 | 21.75 | 22.00 | 19.50 | 21.89 | 21.89 | 9.01% | 3,696 |
| Feb 18, 2026 | 19.09 | 21.97 | 19.09 | 20.08 | 20.08 | -2.52% | 542 |
| Feb 17, 2026 | 18.25 | 20.67 | 18.25 | 20.60 | 20.60 | 7.07% | 1,522 |
| Feb 16, 2026 | 21.34 | 21.34 | 18.23 | 19.24 | 19.24 | -9.42% | 82 |
| Feb 13, 2026 | 20.20 | 21.49 | 20.20 | 21.24 | 21.24 | 4.99% | 870 |
| Feb 12, 2026 | 19.65 | 20.80 | 19.65 | 20.23 | 20.23 | -0.49% | 194 |
| Feb 11, 2026 | 20.77 | 20.77 | 20.17 | 20.33 | 20.33 | -2.12% | 2,098 |
| Feb 10, 2026 | 20.11 | 21.24 | 20.11 | 20.77 | 20.77 | -1.05% | 1,066 |
| Feb 9, 2026 | 22.50 | 22.50 | 20.85 | 20.99 | 20.99 | 5.21% | 1,579 |
| Feb 6, 2026 | 19.91 | 21.36 | 19.75 | 19.95 | 19.95 | 0.71% | 11,653 |
| Feb 5, 2026 | 21.39 | 21.39 | 19.50 | 19.81 | 19.81 | -5.94% | 5,505 |
| Feb 4, 2026 | 21.59 | 21.59 | 20.12 | 21.06 | 21.06 | -2.00% | 329 |
| Feb 3, 2026 | 22.50 | 22.50 | 21.00 | 21.49 | 21.49 | 4.78% | 106 |
| Feb 2, 2026 | 17.98 | 21.00 | 17.98 | 20.51 | 20.51 | 0.54% | 2,525 |
| Feb 1, 2026 | 20.60 | 21.89 | 20.39 | 20.40 | 20.40 | 0.05% | 3,564 |
| Jan 30, 2026 | 21.99 | 21.99 | 18.12 | 20.39 | 20.39 | 1.70% | 2,948 |
| Jan 29, 2026 | 21.11 | 22.00 | 20.02 | 20.05 | 20.05 | -5.02% | 6,225 |
| Jan 28, 2026 | 21.49 | 21.99 | 20.89 | 21.11 | 21.11 | 0.57% | 794 |
| Jan 27, 2026 | 19.60 | 21.49 | 19.60 | 20.99 | 20.99 | -0.71% | 117 |
| Jan 23, 2026 | 21.57 | 21.70 | 21.12 | 21.14 | 21.14 | -2.98% | 3,457 |
| Jan 22, 2026 | 21.79 | 21.79 | 20.10 | 21.79 | 21.79 | - | 693 |
| Jan 21, 2026 | 21.88 | 21.88 | 20.52 | 21.79 | 21.79 | -0.41% | 930 |
| Jan 20, 2026 | 22.51 | 22.51 | 21.12 | 21.88 | 21.88 | 1.77% | 4,506 |
| Jan 19, 2026 | 22.65 | 22.71 | 21.02 | 21.50 | 21.50 | -4.61% | 1,231 |
| Jan 16, 2026 | 22.20 | 23.47 | 21.13 | 22.54 | 22.54 | 4.40% | 5,786 |
| Jan 14, 2026 | 22.85 | 22.85 | 21.31 | 21.59 | 21.59 | -1.14% | 830 |
| Jan 13, 2026 | 21.97 | 21.97 | 21.11 | 21.84 | 21.84 | -0.59% | 483 |
| Jan 12, 2026 | 22.39 | 22.39 | 21.16 | 21.97 | 21.97 | -1.88% | 1,075 |
| Jan 9, 2026 | 21.75 | 22.50 | 21.75 | 22.39 | 22.39 | 3.47% | 277 |
| Jan 8, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.28% | 290 |
| Jan 7, 2026 | 21.55 | 22.60 | 21.01 | 21.70 | 21.70 | -0.87% | 5,221 |
| Jan 6, 2026 | 21.92 | 22.00 | 21.56 | 21.89 | 21.89 | -0.14% | 1,037 |
| Jan 5, 2026 | 22.19 | 22.60 | 21.65 | 21.92 | 21.92 | 1.25% | 665 |
| Jan 2, 2026 | 21.89 | 22.00 | 21.65 | 21.65 | 21.65 | -0.64% | 780 |
| Jan 1, 2026 | 22.85 | 22.85 | 21.22 | 21.79 | 21.79 | -3.03% | 1,396 |
| Dec 31, 2025 | 23.01 | 23.01 | 22.47 | 22.47 | 22.47 | -1.88% | 4,364 |
| Dec 30, 2025 | 20.99 | 23.00 | 20.13 | 22.90 | 22.90 | 9.15% | 3,274 |
| Dec 29, 2025 | 21.30 | 21.99 | 20.98 | 20.98 | 20.98 | -1.32% | 5,499 |
| Dec 26, 2025 | 21.21 | 21.50 | 21.21 | 21.26 | 21.26 | 0.43% | 918 |
| Dec 24, 2025 | 21.99 | 21.99 | 21.08 | 21.17 | 21.17 | -1.49% | 2,378 |
| Dec 23, 2025 | 20.66 | 22.00 | 20.66 | 21.49 | 21.49 | 4.02% | 1,862 |
| Dec 22, 2025 | 20.20 | 22.00 | 20.20 | 20.66 | 20.66 | -5.23% | 3,343 |
| Dec 19, 2025 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 5.93% | 317 |
| Dec 18, 2025 | 20.20 | 22.00 | 20.20 | 20.58 | 20.58 | -2.37% | 1,707 |
| Dec 16, 2025 | 22.80 | 22.80 | 21.07 | 21.08 | 21.08 | 0.05% | 5,958 |
| Dec 15, 2025 | 20.50 | 22.90 | 20.50 | 21.07 | 21.07 | -2.23% | 3,586 |
| Dec 12, 2025 | 21.55 | 21.70 | 21.50 | 21.55 | 21.55 | - | 461 |
| Dec 11, 2025 | 20.01 | 22.04 | 20.01 | 21.55 | 21.55 | 0.23% | 333 |
| Dec 10, 2025 | 20.75 | 21.55 | 20.75 | 21.50 | 21.50 | 6.23% | 682 |
| Dec 9, 2025 | 21.10 | 21.10 | 20.10 | 20.24 | 20.24 | -4.08% | 1,068 |
| Dec 8, 2025 | 22.22 | 22.38 | 21.01 | 21.10 | 21.10 | -4.09% | 487 |
| Dec 5, 2025 | 23.50 | 23.50 | 21.11 | 22.00 | 22.00 | 1.90% | 438 |
| Dec 4, 2025 | 21.30 | 21.80 | 21.30 | 21.59 | 21.59 | 1.79% | 275 |
| Dec 3, 2025 | 20.72 | 21.72 | 20.72 | 21.21 | 21.21 | 2.36% | 1,687 |
| Dec 2, 2025 | 20.85 | 22.00 | 20.50 | 20.72 | 20.72 | 0.34% | 649 |
| Dec 1, 2025 | 21.31 | 22.24 | 20.20 | 20.65 | 20.65 | -3.10% | 687 |