Reliable Data Services Limited (NSE:RELIABLE)
India
· Delayed Price · Currency is INR 131.03
-0.18 (-0.14%)
Last updated: Apr 29, 2026, 2:23 PM IST
Reliable Data Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 132.44 | 134.60 | 130.80 | 134.04 | 134.04 | 2.16% | 20,722 |
| Apr 28, 2026 | 138.80 | 138.80 | 131.02 | 131.21 | 131.21 | 0.06% | 9,922 |
| Apr 27, 2026 | 133.00 | 134.50 | 125.28 | 131.13 | 131.13 | -1.41% | 39,135 |
| Apr 24, 2026 | 134.77 | 135.98 | 127.42 | 133.00 | 133.00 | 0.17% | 20,538 |
| Apr 23, 2026 | 133.78 | 134.99 | 129.26 | 132.78 | 132.78 | -0.06% | 12,651 |
| Apr 22, 2026 | 135.90 | 135.90 | 131.18 | 132.86 | 132.86 | -0.88% | 15,999 |
| Apr 21, 2026 | 134.78 | 135.96 | 127.00 | 134.04 | 134.04 | 0.46% | 79,792 |
| Apr 20, 2026 | 133.82 | 135.53 | 129.50 | 133.43 | 133.43 | 0.46% | 64,430 |
| Apr 17, 2026 | 130.03 | 133.00 | 128.01 | 132.82 | 132.82 | 3.68% | 128,135 |
| Apr 16, 2026 | 126.01 | 129.00 | 125.50 | 128.11 | 128.11 | 2.32% | 62,589 |
| Apr 15, 2026 | 128.00 | 128.00 | 121.47 | 125.21 | 125.21 | 3.06% | 112,760 |
| Apr 13, 2026 | 118.52 | 125.00 | 115.98 | 121.49 | 121.49 | 2.51% | 92,979 |
| Apr 10, 2026 | 120.00 | 120.50 | 115.10 | 118.52 | 118.52 | 0.86% | 209,774 |
| Apr 9, 2026 | 120.50 | 120.50 | 115.30 | 117.51 | 117.51 | -0.56% | 45,003 |
| Apr 8, 2026 | 119.00 | 120.00 | 115.46 | 118.17 | 118.17 | 3.12% | 81,852 |
| Apr 7, 2026 | 117.26 | 124.57 | 113.06 | 114.59 | 114.59 | -1.62% | 97,501 |
| Apr 6, 2026 | 117.65 | 119.14 | 110.15 | 116.48 | 116.48 | -0.38% | 27,390 |
| Apr 2, 2026 | 113.50 | 119.24 | 113.50 | 116.93 | 116.93 | -2.53% | 7,501 |
| Apr 1, 2026 | 111.14 | 120.50 | 111.14 | 119.96 | 119.96 | 7.94% | 61,613 |
| Mar 30, 2026 | 126.00 | 128.09 | 110.18 | 111.14 | 111.14 | -9.21% | 162,911 |
| Mar 27, 2026 | 116.37 | 128.00 | 104.74 | 122.42 | 122.42 | 5.20% | 168,490 |
| Mar 25, 2026 | 120.05 | 122.77 | 115.50 | 116.37 | 116.37 | -3.30% | 19,025 |
| Mar 24, 2026 | 119.00 | 121.90 | 114.31 | 120.34 | 120.34 | 6.21% | 51,764 |
| Mar 23, 2026 | 121.76 | 121.76 | 112.00 | 113.30 | 113.30 | -6.95% | 44,708 |
| Mar 20, 2026 | 129.75 | 129.75 | 120.90 | 121.76 | 121.76 | -0.31% | 8,323 |
| Mar 19, 2026 | 122.12 | 123.18 | 114.01 | 122.14 | 122.14 | 0.31% | 25,460 |
| Mar 18, 2026 | 117.00 | 122.00 | 116.01 | 121.76 | 121.76 | 6.17% | 33,831 |
| Mar 17, 2026 | 115.00 | 117.00 | 112.23 | 114.68 | 114.68 | 2.40% | 23,832 |
| Mar 16, 2026 | 112.97 | 120.90 | 110.00 | 111.99 | 111.99 | 1.12% | 31,335 |
| Mar 13, 2026 | 116.00 | 119.36 | 108.00 | 110.75 | 110.75 | -4.83% | 57,194 |
| Mar 12, 2026 | 122.00 | 122.00 | 115.60 | 116.37 | 116.37 | -2.99% | 51,065 |
| Mar 11, 2026 | 123.85 | 124.37 | 115.00 | 119.96 | 119.96 | -1.29% | 114,996 |
| Mar 10, 2026 | 120.00 | 125.00 | 119.11 | 121.53 | 121.53 | 0.05% | 10,162 |
| Mar 9, 2026 | 122.00 | 124.89 | 118.21 | 121.47 | 121.47 | -1.98% | 13,289 |
| Mar 6, 2026 | 123.39 | 127.40 | 123.00 | 123.93 | 123.93 | 0.44% | 13,366 |
| Mar 5, 2026 | 136.00 | 136.00 | 121.51 | 123.39 | 123.39 | -4.20% | 109,291 |
| Mar 4, 2026 | 122.00 | 136.90 | 117.00 | 128.80 | 128.80 | 3.32% | 143,661 |
| Mar 2, 2026 | 130.00 | 135.55 | 123.48 | 124.66 | 124.66 | -9.13% | 82,426 |
| Feb 27, 2026 | 140.02 | 140.02 | 134.00 | 137.19 | 137.19 | -2.02% | 12,628 |
| Feb 26, 2026 | 136.50 | 143.50 | 136.50 | 140.02 | 140.02 | 0.64% | 8,554 |
| Feb 25, 2026 | 141.93 | 145.00 | 137.00 | 139.13 | 139.13 | -1.97% | 15,341 |
| Feb 24, 2026 | 147.36 | 149.90 | 141.50 | 141.93 | 141.93 | -4.17% | 20,675 |
| Feb 23, 2026 | 150.95 | 152.13 | 147.00 | 148.10 | 148.10 | -0.97% | 3,132 |
| Feb 20, 2026 | 151.00 | 153.99 | 147.50 | 149.55 | 149.55 | -0.96% | 12,155 |
| Feb 19, 2026 | 153.02 | 154.70 | 148.50 | 151.00 | 151.00 | -1.32% | 7,412 |
| Feb 18, 2026 | 151.00 | 155.00 | 145.50 | 153.02 | 153.02 | 2.42% | 30,724 |
| Feb 17, 2026 | 147.60 | 153.90 | 147.60 | 149.41 | 149.41 | -2.11% | 7,590 |
| Feb 16, 2026 | 153.75 | 157.98 | 151.06 | 152.63 | 152.63 | -4.01% | 67,375 |
| Feb 13, 2026 | 160.00 | 163.00 | 148.60 | 159.01 | 159.01 | 2.37% | 34,992 |
| Feb 12, 2026 | 151.80 | 156.60 | 147.10 | 155.33 | 155.33 | 3.35% | 27,845 |
| Feb 11, 2026 | 152.60 | 155.00 | 146.11 | 150.30 | 150.30 | -0.77% | 32,481 |
| Feb 10, 2026 | 160.72 | 160.72 | 150.61 | 151.46 | 151.46 | -4.46% | 28,294 |
| Feb 9, 2026 | 160.50 | 160.50 | 156.55 | 158.53 | 158.53 | -1.86% | 13,338 |
| Feb 6, 2026 | 170.00 | 170.00 | 156.00 | 161.53 | 161.53 | -1.16% | 84,423 |
| Feb 5, 2026 | 160.01 | 165.00 | 159.00 | 163.42 | 163.42 | -1.11% | 33,021 |
| Feb 4, 2026 | 174.99 | 175.00 | 160.00 | 165.25 | 165.25 | -1.34% | 56,073 |
| Feb 3, 2026 | 162.00 | 167.49 | 155.00 | 167.49 | 167.49 | 5.00% | 297,026 |
| Feb 2, 2026 | 163.99 | 164.00 | 158.00 | 159.52 | 159.52 | -0.88% | 5,587 |
| Feb 1, 2026 | 164.11 | 166.45 | 155.51 | 160.93 | 160.93 | -0.96% | 10,621 |
| Jan 30, 2026 | 166.45 | 166.45 | 158.00 | 162.49 | 162.49 | -0.78% | 6,400 |
| Jan 29, 2026 | 156.65 | 164.40 | 156.65 | 163.76 | 163.76 | 4.55% | 29,163 |
| Jan 28, 2026 | 153.99 | 156.64 | 149.25 | 156.64 | 156.64 | 4.99% | 80,627 |
| Jan 27, 2026 | 144.40 | 151.71 | 143.00 | 149.19 | 149.19 | 3.25% | 43,776 |
| Jan 23, 2026 | 148.00 | 148.00 | 138.20 | 144.49 | 144.49 | -0.11% | 26,322 |
| Jan 22, 2026 | 142.50 | 148.50 | 139.10 | 144.65 | 144.65 | 1.35% | 25,074 |
| Jan 21, 2026 | 144.65 | 144.65 | 140.00 | 142.73 | 142.73 | -1.33% | 7,965 |
| Jan 20, 2026 | 152.00 | 152.00 | 144.00 | 144.65 | 144.65 | -4.35% | 10,970 |
| Jan 19, 2026 | 153.99 | 153.99 | 147.60 | 151.23 | 151.23 | 0.59% | 3,922 |
| Jan 16, 2026 | 154.00 | 154.00 | 148.00 | 150.34 | 150.34 | -0.32% | 3,929 |
| Jan 14, 2026 | 152.99 | 152.99 | 145.10 | 150.83 | 150.83 | 0.33% | 5,657 |
| Jan 13, 2026 | 150.00 | 152.20 | 143.60 | 150.34 | 150.34 | 0.03% | 11,873 |
| Jan 12, 2026 | 150.55 | 156.59 | 149.80 | 150.29 | 150.29 | -4.69% | 23,252 |
| Jan 9, 2026 | 163.95 | 163.95 | 155.93 | 157.68 | 157.68 | -3.93% | 14,756 |
| Jan 8, 2026 | 174.10 | 174.10 | 160.43 | 164.13 | 164.13 | -2.81% | 44,467 |
| Jan 7, 2026 | 171.40 | 171.80 | 167.00 | 168.87 | 168.87 | 2.90% | 25,390 |
| Jan 6, 2026 | 162.50 | 164.98 | 156.10 | 164.11 | 164.11 | 3.21% | 37,983 |
| Jan 5, 2026 | 160.00 | 164.00 | 153.01 | 159.00 | 159.00 | 0.68% | 18,187 |
| Jan 2, 2026 | 154.00 | 160.00 | 152.00 | 157.92 | 157.92 | 2.83% | 47,505 |
| Jan 1, 2026 | 152.00 | 154.58 | 143.00 | 153.58 | 153.58 | 4.32% | 36,570 |
| Dec 31, 2025 | 140.00 | 147.23 | 137.10 | 147.22 | 147.22 | 4.99% | 83,040 |
| Dec 30, 2025 | 140.12 | 141.99 | 134.00 | 140.22 | 140.22 | 0.07% | 333,506 |
| Dec 29, 2025 | 144.50 | 146.45 | 139.20 | 140.12 | 140.12 | -3.12% | 64,563 |
| Dec 26, 2025 | 146.90 | 146.90 | 144.05 | 144.63 | 144.63 | -2.05% | 10,212 |
| Dec 24, 2025 | 155.00 | 155.00 | 144.56 | 147.65 | 147.65 | -2.96% | 65,533 |
| Dec 23, 2025 | 148.65 | 153.00 | 146.06 | 152.16 | 152.16 | 2.44% | 19,170 |
| Dec 22, 2025 | 151.00 | 151.00 | 143.50 | 148.54 | 148.54 | 0.51% | 21,109 |
| Dec 19, 2025 | 146.21 | 151.00 | 143.57 | 147.79 | 147.79 | 1.08% | 15,838 |
| Dec 18, 2025 | 151.43 | 153.99 | 145.52 | 146.21 | 146.21 | -3.45% | 10,194 |
| Dec 17, 2025 | 150.39 | 154.00 | 147.25 | 151.43 | 151.43 | 0.69% | 7,827 |
| Dec 16, 2025 | 146.88 | 152.95 | 146.88 | 150.39 | 150.39 | 2.39% | 20,537 |
| Dec 15, 2025 | 156.00 | 156.00 | 145.35 | 146.88 | 146.88 | -4.00% | 45,369 |
| Dec 12, 2025 | 158.40 | 161.75 | 150.48 | 153.00 | 153.00 | -3.41% | 62,074 |
| Dec 11, 2025 | 163.50 | 163.50 | 156.05 | 158.40 | 158.40 | -2.02% | 9,201 |
| Dec 10, 2025 | 161.99 | 164.00 | 157.41 | 161.66 | 161.66 | -0.24% | 7,661 |
| Dec 9, 2025 | 160.16 | 164.90 | 156.00 | 162.05 | 162.05 | 1.68% | 26,769 |
| Dec 8, 2025 | 150.00 | 161.40 | 150.00 | 159.37 | 159.37 | 3.62% | 38,608 |
| Dec 5, 2025 | 153.50 | 157.50 | 151.00 | 153.80 | 153.80 | -0.18% | 12,691 |
| Dec 4, 2025 | 158.80 | 158.80 | 148.85 | 154.07 | 154.07 | -0.17% | 23,428 |
| Dec 3, 2025 | 164.40 | 164.40 | 153.27 | 154.33 | 154.33 | -4.08% | 46,740 |
| Dec 2, 2025 | 166.00 | 166.00 | 153.65 | 160.89 | 160.89 | 0.51% | 49,183 |