Reliance Insurance PLC. (DSE:RELIANCINS)
Bangladesh
· Delayed Price · Currency is BDT 81.20
+7.30 (9.88%)
At close: Apr 27, 2026
Reliance Insurance PLC. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 74.70 | 81.20 | 73.20 | 81.20 | 81.20 | 9.88% | 6,186,942 |
| Apr 26, 2026 | 73.50 | 74.60 | 73.10 | 73.90 | 73.90 | 1.37% | 507,161 |
| Apr 23, 2026 | 72.90 | 73.70 | 72.00 | 72.90 | 72.90 | - | 66,206 |
| Apr 22, 2026 | 73.00 | 74.50 | 72.30 | 72.90 | 72.90 | 0.14% | 308,447 |
| Apr 21, 2026 | 72.20 | 73.80 | 70.50 | 72.80 | 72.80 | 0.83% | 346,639 |
| Apr 20, 2026 | 72.40 | 74.00 | 71.40 | 72.20 | 72.20 | -0.69% | 103,920 |
| Apr 19, 2026 | 73.00 | 74.20 | 70.00 | 72.70 | 72.70 | -0.14% | 638,165 |
| Apr 16, 2026 | 72.60 | 73.20 | 72.10 | 72.80 | 72.80 | 0.97% | 104,363 |
| Apr 15, 2026 | 74.40 | 74.40 | 70.80 | 72.10 | 72.10 | 0.28% | 123,520 |
| Apr 13, 2026 | 73.40 | 74.50 | 69.50 | 71.90 | 71.90 | -2.04% | 112,140 |
| Apr 12, 2026 | 68.90 | 73.40 | 68.00 | 73.40 | 73.40 | 9.88% | 767,461 |
| Apr 9, 2026 | 66.60 | 67.20 | 66.50 | 66.80 | 66.80 | -1.04% | 35,874 |
| Apr 8, 2026 | 67.50 | 68.00 | 64.00 | 67.50 | 67.50 | 2.43% | 94,506 |
| Apr 7, 2026 | 65.70 | 67.10 | 65.70 | 65.90 | 65.90 | 0.30% | 14,142 |
| Apr 6, 2026 | 65.70 | 68.00 | 65.10 | 65.70 | 65.70 | 0.61% | 6,408 |
| Apr 5, 2026 | 70.00 | 71.70 | 65.00 | 65.30 | 65.30 | -2.83% | 13,920 |
| Apr 2, 2026 | 67.20 | 70.90 | 67.20 | 67.20 | 67.20 | -2.04% | 12,449 |
| Apr 1, 2026 | 65.60 | 68.90 | 65.60 | 68.60 | 68.60 | -0.58% | 169,851 |
| Mar 30, 2026 | 69.30 | 69.30 | 68.40 | 69.00 | 66.00 | -0.43% | 107,194 |
| Mar 29, 2026 | 70.50 | 70.50 | 69.00 | 69.30 | 66.29 | -1.00% | 65,718 |
| Mar 25, 2026 | 70.00 | 70.00 | 69.60 | 70.00 | 66.96 | - | 183,377 |
| Mar 24, 2026 | 70.00 | 70.50 | 68.00 | 70.00 | 66.96 | 0.14% | 74,278 |
| Mar 16, 2026 | 69.50 | 70.50 | 69.40 | 69.90 | 66.86 | 0.58% | 108,045 |
| Mar 15, 2026 | 68.50 | 70.00 | 68.50 | 69.50 | 66.48 | 0.14% | 83,468 |
| Mar 12, 2026 | 71.00 | 71.00 | 69.10 | 69.40 | 66.38 | 0.58% | 70,952 |
| Mar 11, 2026 | 69.00 | 69.90 | 69.00 | 69.00 | 66.00 | -0.29% | 23,615 |
| Mar 10, 2026 | 69.00 | 72.00 | 68.50 | 69.20 | 66.19 | 3.28% | 156,102 |
| Mar 9, 2026 | 67.00 | 67.70 | 65.00 | 67.00 | 64.09 | - | 255,132 |
| Mar 8, 2026 | 70.20 | 70.20 | 67.00 | 67.00 | 64.09 | -2.33% | 50,153 |
| Mar 5, 2026 | 70.00 | 70.00 | 68.40 | 68.60 | 65.62 | -2.00% | 60,709 |
| Mar 4, 2026 | 69.20 | 71.00 | 68.50 | 70.00 | 66.96 | 0.43% | 77,581 |
| Mar 3, 2026 | 72.00 | 72.00 | 69.50 | 69.70 | 66.67 | -4.39% | 118,853 |
| Mar 2, 2026 | 71.70 | 73.50 | 71.70 | 72.90 | 69.73 | 1.82% | 98,696 |
| Mar 1, 2026 | 72.50 | 73.00 | 69.00 | 71.60 | 68.49 | -3.11% | 103,076 |
| Feb 26, 2026 | 73.40 | 74.80 | 73.40 | 73.90 | 70.69 | 0.82% | 30,843 |
| Feb 25, 2026 | 74.40 | 74.60 | 72.60 | 73.30 | 70.11 | -1.87% | 20,596 |
| Feb 24, 2026 | 74.90 | 75.80 | 73.80 | 74.70 | 71.45 | 0.81% | 95,768 |
| Feb 23, 2026 | 72.50 | 74.30 | 72.50 | 74.10 | 70.88 | 2.49% | 57,509 |
| Feb 22, 2026 | 72.10 | 72.80 | 71.60 | 72.30 | 69.16 | 0.42% | 29,656 |
| Feb 19, 2026 | 73.40 | 73.40 | 71.50 | 72.00 | 68.87 | -1.50% | 19,435 |
| Feb 18, 2026 | 73.40 | 74.20 | 72.70 | 73.10 | 69.92 | -0.95% | 85,601 |
| Feb 17, 2026 | 75.50 | 75.70 | 73.40 | 73.80 | 70.59 | -1.73% | 138,679 |
| Feb 16, 2026 | 74.90 | 75.60 | 74.20 | 75.10 | 71.83 | 0.81% | 110,432 |
| Feb 15, 2026 | 74.50 | 75.00 | 73.00 | 74.50 | 71.26 | 2.05% | 93,916 |
| Feb 10, 2026 | 74.00 | 74.00 | 72.40 | 73.00 | 69.83 | -0.14% | 54,988 |
| Feb 9, 2026 | 71.70 | 73.70 | 71.60 | 73.10 | 69.92 | 0.97% | 55,662 |
| Feb 8, 2026 | 72.20 | 72.80 | 71.80 | 72.40 | 69.25 | - | 11,039 |
| Feb 5, 2026 | 73.20 | 73.20 | 71.70 | 72.40 | 69.25 | 0.28% | 125,161 |
| Feb 3, 2026 | 71.00 | 72.90 | 71.00 | 72.20 | 69.06 | 0.14% | 72,821 |
| Feb 2, 2026 | 71.80 | 72.60 | 71.80 | 72.10 | 68.97 | 0.56% | 99,927 |
| Feb 1, 2026 | 71.20 | 71.80 | 67.00 | 71.70 | 68.58 | 0.70% | 120,397 |
| Jan 29, 2026 | 72.60 | 73.60 | 71.00 | 71.20 | 68.10 | -1.79% | 55,696 |
| Jan 28, 2026 | 73.30 | 73.30 | 72.10 | 72.50 | 69.35 | -0.14% | 117,300 |
| Jan 27, 2026 | 72.80 | 73.90 | 72.30 | 72.60 | 69.44 | 0.41% | 143,461 |
| Jan 26, 2026 | 74.00 | 74.00 | 71.80 | 72.30 | 69.16 | -1.50% | 56,493 |
| Jan 25, 2026 | 70.50 | 74.60 | 70.50 | 73.40 | 70.21 | 0.69% | 266,028 |
| Jan 22, 2026 | 71.40 | 73.80 | 71.40 | 72.90 | 69.73 | 1.25% | 101,612 |
| Jan 21, 2026 | 70.80 | 72.50 | 69.80 | 72.00 | 68.87 | 3.00% | 254,318 |
| Jan 20, 2026 | 69.00 | 70.00 | 68.00 | 69.90 | 66.86 | 1.60% | 102,951 |
| Jan 19, 2026 | 68.60 | 69.80 | 68.40 | 68.80 | 65.81 | - | 55,582 |
| Jan 18, 2026 | 67.00 | 68.90 | 67.00 | 68.80 | 65.81 | 2.84% | 85,961 |
| Jan 15, 2026 | 68.50 | 68.50 | 66.80 | 66.90 | 63.99 | -1.91% | 35,786 |
| Jan 14, 2026 | 68.80 | 68.80 | 66.70 | 68.20 | 65.23 | 1.19% | 22,980 |
| Jan 13, 2026 | 67.70 | 68.00 | 66.90 | 67.40 | 64.47 | 1.05% | 52,337 |
| Jan 12, 2026 | 65.90 | 67.00 | 65.30 | 66.70 | 63.80 | 2.14% | 9,213 |
| Jan 11, 2026 | 67.30 | 67.30 | 65.10 | 65.30 | 62.46 | -2.68% | 27,342 |
| Jan 8, 2026 | 68.30 | 68.30 | 66.80 | 67.10 | 64.18 | -1.32% | 37,392 |
| Jan 7, 2026 | 67.00 | 68.70 | 67.00 | 68.00 | 65.04 | 1.64% | 31,430 |
| Jan 6, 2026 | 67.00 | 68.20 | 66.70 | 66.90 | 63.99 | - | 13,732 |
| Jan 5, 2026 | 66.10 | 67.90 | 66.10 | 66.90 | 63.99 | 0.30% | 54,197 |
| Jan 4, 2026 | 65.60 | 66.90 | 64.10 | 66.70 | 63.80 | 1.21% | 22,590 |
| Jan 1, 2026 | 65.40 | 66.00 | 65.30 | 65.90 | 63.03 | 1.07% | 16,486 |
| Dec 30, 2025 | 64.20 | 65.60 | 64.20 | 65.20 | 62.37 | 0.31% | 26,129 |
| Dec 29, 2025 | 65.00 | 65.40 | 64.80 | 65.00 | 62.17 | 0.93% | 7,938 |
| Dec 28, 2025 | 63.80 | 65.00 | 63.80 | 64.40 | 61.60 | -0.46% | 19,193 |
| Dec 24, 2025 | 64.20 | 65.00 | 63.20 | 64.70 | 61.89 | 0.94% | 2,933 |
| Dec 23, 2025 | 65.00 | 65.00 | 64.00 | 64.10 | 61.31 | -0.93% | 8,714 |
| Dec 22, 2025 | 65.40 | 65.40 | 64.30 | 64.70 | 61.89 | 1.25% | 6,177 |
| Dec 21, 2025 | 63.00 | 64.80 | 62.80 | 63.90 | 61.12 | 1.27% | 32,213 |
| Dec 18, 2025 | 63.30 | 63.90 | 62.60 | 63.10 | 60.36 | -0.32% | 66,135 |
| Dec 17, 2025 | 64.70 | 65.30 | 63.00 | 63.30 | 60.55 | -1.71% | 67,441 |
| Dec 15, 2025 | 65.00 | 66.30 | 64.30 | 64.40 | 61.60 | -1.08% | 23,208 |
| Dec 14, 2025 | 65.00 | 67.00 | 65.00 | 65.10 | 62.27 | -2.25% | 21,292 |
| Dec 11, 2025 | 63.00 | 67.00 | 63.00 | 66.60 | 63.70 | 1.83% | 22,365 |
| Dec 10, 2025 | 66.50 | 67.60 | 65.00 | 65.40 | 62.56 | -0.46% | 16,296 |
| Dec 9, 2025 | 66.00 | 66.50 | 64.00 | 65.70 | 62.84 | 3.46% | 73,551 |
| Dec 8, 2025 | 64.10 | 66.30 | 57.50 | 63.50 | 60.74 | - | 45,482 |
| Dec 7, 2025 | 64.00 | 64.80 | 63.20 | 63.50 | 60.74 | -0.78% | 19,073 |
| Dec 4, 2025 | 64.90 | 66.00 | 64.00 | 64.00 | 61.22 | -1.54% | 21,867 |
| Dec 3, 2025 | 67.80 | 67.80 | 64.70 | 65.00 | 62.17 | -0.76% | 25,297 |
| Dec 2, 2025 | 65.00 | 66.50 | 65.00 | 65.50 | 62.65 | - | 7,899 |
| Dec 1, 2025 | 66.90 | 66.90 | 64.90 | 65.50 | 62.65 | -2.38% | 6,646 |
| Nov 30, 2025 | 68.20 | 68.20 | 66.00 | 67.10 | 64.18 | -0.15% | 28,063 |
| Nov 27, 2025 | 68.40 | 68.80 | 66.10 | 67.20 | 64.28 | - | 24,362 |
| Nov 26, 2025 | 65.70 | 67.70 | 65.70 | 67.20 | 64.28 | 4.19% | 83,892 |
| Nov 25, 2025 | 65.30 | 66.30 | 63.90 | 64.50 | 61.70 | -0.77% | 22,487 |
| Nov 24, 2025 | 65.00 | 66.40 | 64.30 | 65.00 | 62.17 | 3.01% | 30,593 |
| Nov 23, 2025 | 61.50 | 63.90 | 61.50 | 63.10 | 60.36 | 0.16% | 12,878 |
| Nov 20, 2025 | 62.80 | 64.80 | 62.80 | 63.00 | 60.26 | 0.48% | 32,679 |
| Nov 19, 2025 | 63.70 | 63.70 | 62.20 | 62.70 | 59.97 | -0.95% | 23,859 |