Reliable Data Services Ltd. RELIABLE
NSE · India · Technology Services
INR 140.73-3.55 (-2.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 144.28 | -0.61% | INR 148.07 | INR 148.07 | INR 141.77 | 60.33K |
| 2026-09-29 | INR 145.17 | +0.64% | INR 146.69 | INR 147.00 | INR 142.00 | 59.85K |
| 2026-09-28 | INR 144.24 | -2.34% | INR 148.50 | INR 149.74 | INR 142.15 | 135.82K |
| 2026-09-25 | INR 147.70 | -0.17% | INR 150.00 | INR 150.00 | INR 144.00 | 11.83K |
| 2026-09-24 | INR 147.95 | +1.54% | INR 147.50 | INR 149.50 | INR 144.01 | 15.26K |
| 2026-09-23 | INR 145.70 | +2.57% | INR 143.98 | INR 147.00 | INR 142.02 | 10.93K |
| 2026-09-22 | INR 142.05 | +0.74% | INR 142.10 | INR 147.98 | INR 141.15 | 20.78K |
| 2026-09-21 | INR 141.01 | +0.58% | INR 142.10 | INR 142.10 | INR 139.22 | 18.19K |
| 2026-09-18 | INR 140.20 | +2.78% | INR 137.44 | INR 142.00 | INR 135.61 | 7.57K |
| 2026-09-17 | INR 136.41 | +0.26% | INR 130.00 | INR 137.45 | INR 130.00 | 5.90K |
| 2026-09-16 | INR 136.05 | +0.84% | INR 136.40 | INR 137.45 | INR 133.61 | 57.48K |
| 2026-09-15 | INR 134.92 | -1.55% | INR 139.10 | INR 139.10 | INR 133.50 | 3.66K |
| 2026-09-11 | INR 137.04 | +0.80% | INR 138.90 | INR 138.90 | INR 134.81 | 2.87K |
| 2026-09-10 | INR 135.95 | +0.04% | INR 138.11 | INR 139.19 | INR 134.01 | 34.61K |
| 2026-09-09 | INR 135.90 | -3.39% | INR 141.93 | INR 142.50 | INR 133.21 | 26.73K |
| 2026-09-08 | INR 140.67 | +1.85% | INR 140.16 | INR 142.00 | INR 134.93 | 53.26K |
| 2026-09-07 | INR 138.12 | -1.96% | INR 141.00 | INR 141.97 | INR 123.55 | 32.24K |
| 2026-09-04 | INR 140.88 | -0.27% | INR 141.20 | INR 141.54 | INR 139.21 | 15.02K |
| 2026-09-03 | INR 141.26 | +1.82% | INR 140.00 | INR 142.00 | INR 137.97 | 29.08K |
| 2026-09-02 | INR 138.74 | +2.03% | INR 138.00 | INR 139.90 | INR 133.61 | 57.19K |
| 2026-09-01 | INR 135.98 | -1.35% | INR 140.00 | INR 140.00 | INR 134.83 | 66.34K |
| 2026-08-31 | INR 137.84 | -1.37% | INR 139.45 | INR 143.50 | INR 135.00 | 48.93K |
| 2026-08-28 | INR 139.75 | +0.58% | INR 142.50 | INR 143.00 | INR 137.86 | 51.55K |
| 2026-08-27 | INR 138.94 | -1.08% | INR 142.13 | INR 142.13 | INR 137.00 | 62.62K |
| 2026-08-26 | INR 140.45 | -0.92% | INR 141.76 | INR 142.99 | INR 136.52 | 34.78K |
| 2026-08-25 | INR 141.76 | -0.30% | INR 140.00 | INR 142.20 | INR 136.82 | 39.30K |
| 2026-08-24 | INR 142.19 | +2.63% | INR 138.00 | INR 143.00 | INR 135.00 | 22.99K |
| 2026-08-21 | INR 138.54 | +0.07% | INR 139.80 | INR 141.99 | INR 131.00 | 27.72K |
| 2026-08-20 | INR 138.44 | +0.65% | INR 137.54 | INR 141.90 | INR 136.25 | 25.43K |
| 2026-08-19 | INR 137.54 | -2.29% | INR 142.40 | INR 142.40 | INR 136.00 | 208.67K |
| 2026-08-18 | INR 140.77 | +1.46% | INR 140.00 | INR 142.00 | INR 138.00 | 208.67K |
| 2026-08-17 | INR 138.74 | -0.80% | INR 142.60 | INR 142.60 | INR 135.61 | 23.72K |
| 2026-08-14 | INR 139.86 | -2.52% | INR 144.60 | INR 144.60 | INR 136.00 | 317.80K |
| 2026-08-13 | INR 143.47 | +2.21% | INR 141.02 | INR 144.80 | INR 139.00 | 23.07K |
| 2026-08-12 | INR 140.37 | -4.56% | INR 151.86 | INR 151.86 | INR 138.25 | 21.46K |
| 2026-08-11 | INR 147.07 | +0.02% | INR 148.42 | INR 149.00 | INR 144.98 | 4.94K |
| 2026-08-10 | INR 147.04 | -0.05% | INR 148.59 | INR 148.59 | INR 145.24 | 13.52K |
| 2026-08-07 | INR 147.12 | +1.02% | INR 143.50 | INR 148.18 | INR 138.06 | 55.69K |
| 2026-08-06 | INR 145.64 | +1.07% | INR 148.50 | INR 148.50 | INR 142.58 | 17.50K |
| 2026-08-05 | INR 144.10 | +1.17% | INR 145.90 | INR 146.80 | INR 142.00 | 13.60K |
| 2026-08-04 | INR 142.44 | -2.68% | INR 148.00 | INR 149.70 | INR 141.10 | 41.57K |
| 2026-08-03 | INR 146.37 | +4.74% | INR 144.75 | INR 147.49 | INR 140.50 | 83.36K |
| 2026-07-31 | INR 139.74 | -0.24% | INR 139.50 | INR 140.98 | INR 138.01 | 5.37K |
| 2026-07-30 | INR 140.07 | +1.66% | INR 141.00 | INR 141.00 | INR 135.01 | 17.83K |
| 2026-07-29 | INR 137.78 | +0.61% | INR 138.50 | INR 140.66 | INR 132.00 | 19.49K |
| 2026-07-28 | INR 136.94 | -1.64% | INR 140.07 | INR 140.78 | INR 136.48 | 4.05K |
| 2026-07-27 | INR 139.22 | -3.24% | INR 148.00 | INR 148.00 | INR 137.29 | 6.90K |
| 2026-07-24 | INR 143.88 | +0.03% | INR 143.92 | INR 145.32 | INR 141.00 | 5.30K |
| 2026-07-23 | INR 143.83 | -1.84% | INR 147.98 | INR 149.79 | INR 140.25 | 8.04K |
| 2026-07-22 | INR 146.52 | +0.18% | INR 151.00 | INR 151.00 | INR 145.45 | 2.07K |
| 2026-07-21 | INR 146.25 | -1.40% | INR 151.00 | INR 151.00 | INR 145.06 | 5.55K |
| 2026-07-20 | INR 148.33 | -0.38% | INR 150.41 | INR 150.41 | INR 147.07 | 1.96K |
| 2026-07-17 | INR 148.90 | +2.43% | INR 150.50 | INR 151.00 | INR 146.01 | 26.02K |
| 2026-07-16 | INR 145.37 | -2.05% | INR 153.00 | INR 153.00 | INR 142.00 | 10.65K |
| 2026-07-15 | INR 148.42 | +1.81% | INR 150.00 | INR 150.89 | INR 143.81 | 27.76K |
| 2026-07-14 | INR 145.78 | +0.94% | INR 149.00 | INR 149.00 | INR 142.64 | 59.61K |
| 2026-07-13 | INR 144.42 | -0.45% | INR 147.80 | INR 147.98 | INR 141.15 | 10.82K |
| 2026-07-10 | INR 145.08 | -0.11% | INR 145.30 | INR 145.50 | INR 141.01 | 21.29K |
| 2026-07-09 | INR 145.24 | +1.23% | INR 149.00 | INR 149.00 | INR 143.23 | 7.74K |
| 2026-07-08 | INR 143.48 | -0.69% | INR 146.50 | INR 146.90 | INR 136.20 | 17.68K |
| 2026-07-07 | INR 144.47 | -0.58% | INR 144.90 | INR 147.26 | INR 142.96 | 11.55K |
| 2026-07-06 | INR 145.31 | -1.28% | INR 150.13 | INR 150.13 | INR 141.50 | 85.30K |
| 2026-07-03 | INR 147.19 | +0.70% | INR 155.00 | INR 155.00 | INR 146.00 | 19.10K |
| 2026-07-02 | INR 146.16 | +1.87% | INR 148.00 | INR 149.09 | INR 140.52 | 114.97K |
| 2026-07-01 | INR 143.47 | -2.31% | INR 149.10 | INR 149.35 | INR 142.41 | 16.05K |
| 2026-06-30 | INR 146.86 | -1.43% | INR 150.00 | INR 150.02 | INR 146.00 | 8.74K |
| 2026-06-29 | INR 148.99 | -1.88% | INR 151.00 | INR 151.84 | INR 144.91 | 11.89K |
| 2026-06-26 | INR 151.84 | 0.00% | INR 151.84 | INR 151.84 | INR 151.84 | 0 |
| 2026-06-25 | INR 151.84 | -1.04% | INR 155.00 | INR 155.00 | INR 151.00 | 7.15K |
| 2026-06-24 | INR 153.44 | +0.48% | INR 155.01 | INR 155.01 | INR 150.00 | 10.77K |
| 2026-06-23 | INR 152.70 | -0.32% | INR 158.00 | INR 158.00 | INR 150.81 | 18.51K |
| 2026-06-22 | INR 153.19 | -0.07% | INR 159.90 | INR 159.90 | INR 152.00 | 21.69K |
| 2026-06-19 | INR 153.30 | -0.33% | INR 155.90 | INR 155.90 | INR 150.00 | 45.00K |
| 2026-06-18 | INR 153.81 | -0.34% | INR 154.50 | INR 157.77 | INR 151.13 | 70.75K |
| 2026-06-17 | INR 154.34 | -0.75% | INR 155.50 | INR 157.19 | INR 151.00 | 71.23K |
| 2026-06-16 | INR 155.50 | +0.38% | INR 158.90 | INR 159.38 | INR 152.00 | 96.81K |
| 2026-06-15 | INR 154.91 | +4.78% | INR 147.11 | INR 156.94 | INR 143.60 | 130.44K |
| 2026-06-12 | INR 147.84 | +2.11% | INR 147.00 | INR 149.90 | INR 142.50 | 78.86K |
| 2026-06-11 | INR 144.79 | +1.58% | INR 145.00 | INR 148.98 | INR 140.16 | 79.58K |
| 2026-06-10 | INR 142.54 | +0.80% | INR 142.00 | INR 144.59 | INR 138.04 | 39.09K |
| 2026-06-09 | INR 141.41 | -2.63% | INR 149.95 | INR 149.95 | INR 137.50 | 43.52K |
| 2026-06-08 | INR 145.23 | -0.02% | INR 145.00 | INR 148.38 | INR 135.30 | 79.06K |
| 2026-06-05 | INR 145.26 | +5.43% | INR 148.00 | INR 148.00 | INR 137.80 | 48.82K |
| 2026-06-04 | INR 137.78 | +0.19% | INR 138.90 | INR 138.90 | INR 135.33 | 14.58K |
| 2026-06-03 | INR 137.52 | -0.16% | INR 138.14 | INR 139.33 | INR 133.25 | 28.58K |
| 2026-06-02 | INR 137.74 | +0.44% | INR 139.90 | INR 139.90 | INR 133.98 | 27.08K |
| 2026-06-01 | INR 137.13 | -0.27% | INR 138.00 | INR 140.52 | INR 133.38 | 58.42K |
| 2026-05-29 | INR 137.50 | -1.01% | INR 140.00 | INR 140.00 | INR 136.51 | 37.71K |
| 2026-05-28 | INR 138.90 | 0.00% | INR 138.90 | INR 138.90 | INR 138.90 | 0 |
| 2026-05-27 | INR 138.90 | +2.62% | INR 135.36 | INR 139.95 | INR 133.81 | 31.67K |