BSE - Free Realtime Quote INR

Reliable Data Services Limited (RELIABLE.BO)

Compare
70.00
+1.21
+(1.76%)
As of 10:16:23 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202568.7270.0068.7270.0070.00140
Jan 29, 202561.1369.8861.1368.7968.793,215
Jan 28, 202567.9167.9166.4566.8066.80220
Jan 27, 202569.4769.4767.1167.9167.91781
Jan 24, 202571.0071.0069.3069.4769.47195
Jan 23, 202570.5670.8168.3769.3069.302,143
Jan 22, 202569.9869.9867.6068.5068.5054
Jan 21, 202572.4972.5768.5068.8768.87562
Jan 20, 202571.2073.9070.5472.5772.572,189
Jan 17, 202572.7172.7169.7669.8969.891,220
Jan 16, 202570.9871.8068.5769.3869.38362
Jan 15, 202574.0075.1466.9367.3367.33633
Jan 14, 202566.7569.7966.6069.7969.79346
Jan 13, 202567.4368.0464.9466.7566.75249
Jan 10, 202570.7571.1365.0068.7368.7391
Jan 9, 202573.7573.7571.3071.5571.55224
Jan 8, 202571.1673.6771.1673.3273.32219
Jan 7, 202572.4473.9672.3572.6172.61115
Jan 6, 202575.9875.9872.4173.4973.491,240
Jan 3, 202576.7576.7574.6775.5075.50832
Jan 2, 202578.3078.3074.9177.0077.002,400
Jan 1, 202572.5676.7172.5676.3076.30628
Dec 31, 202472.7773.5071.0171.0471.04131
Dec 30, 202481.4881.4872.7072.7772.771,545
Dec 27, 202474.6576.1972.9174.0974.09215
Dec 26, 202485.5085.5074.2074.2074.202,251
Dec 24, 202474.7578.5072.2377.8877.88145
Dec 23, 202469.4074.0067.6173.2673.261,096
Dec 20, 202471.2274.5268.6068.9268.927,867
Dec 19, 202475.0076.4672.7973.8473.84371
Dec 18, 202477.7578.1075.0075.0075.002,515
Dec 17, 202477.4077.4077.0077.0177.0122
Dec 16, 202481.4581.4577.1777.9477.94992
Dec 13, 202477.4478.7276.7877.7477.74322
Dec 12, 202479.8480.1177.1478.2278.22353
Dec 11, 202480.0080.4977.0078.3678.36556
Dec 10, 202481.4783.2580.0080.0080.00434
Dec 9, 202483.5086.7579.3081.4781.47873
Dec 6, 202478.0081.0078.0079.3079.304,055
Dec 5, 202481.5081.5077.4578.0278.022,411
Dec 4, 202480.0382.0077.9981.5181.511,248
Dec 3, 202479.0080.7678.0180.0880.08269
Dec 2, 202480.5981.5176.9076.9276.92911
Nov 29, 202478.5180.2278.5179.0279.02105
Nov 28, 202486.7186.7178.4780.1180.112,815
Nov 27, 202476.1183.7076.1182.5982.59314
Nov 26, 202477.1280.2074.0180.0080.00404
Nov 25, 202477.6078.0076.0076.3976.39169
Nov 22, 202479.5879.5875.6476.3276.32740
Nov 21, 202481.8881.8876.0776.6476.64481
Nov 19, 202484.2784.2780.0580.0680.063,926
Nov 18, 202486.7388.0082.4184.2684.263,110
Nov 14, 202485.0090.7282.2486.7386.732,520
Nov 13, 202495.6495.6686.5686.5686.565,920
Nov 12, 202490.7591.1187.7591.1191.117,896
Nov 11, 202485.9386.7882.6586.7886.782,324
Nov 8, 202483.0483.0480.7182.6582.65311
Nov 7, 202482.1684.5279.0080.0080.001,556
Nov 6, 202477.7980.6775.7680.5080.50590
Nov 4, 202476.7676.7674.5275.9975.99355
Nov 1, 202475.9978.2272.8573.4573.45581
Oct 31, 202476.0076.0073.7174.5074.50280
Oct 29, 202470.9672.4570.9672.4572.4574
Oct 28, 202470.0070.0069.0069.0069.0061
Oct 25, 202469.0170.0069.0069.0069.001,296
Oct 24, 202477.7577.7572.0072.0072.00711
Oct 23, 202475.5075.5073.9974.0574.05260
Oct 22, 202475.5075.5075.5075.5075.50202
Oct 21, 202476.0076.0074.0074.0074.0021
Oct 18, 202475.8975.8974.0074.0074.00967
Oct 17, 202476.8176.8171.5572.3172.31937
Oct 16, 202477.5077.5075.3075.3075.30553
Oct 15, 202477.0077.0073.2577.0077.00305
Oct 14, 202477.6077.6077.0077.0077.0059
Oct 11, 202478.0078.0077.6077.6077.602,268
Oct 10, 202477.7977.7976.4876.5076.50265
Oct 9, 202478.7978.7973.0577.7977.79938
Oct 8, 202477.9977.9974.8675.0575.051,347
Oct 7, 202479.7979.7978.0078.7978.79424
Oct 4, 202479.9580.0076.0076.0076.003,151
Oct 1, 202480.0080.0080.0080.0080.00115
Sep 30, 202483.7583.7578.8579.1379.131,605
Sep 27, 202484.0084.0081.0083.0083.00186
Sep 25, 202484.8084.8081.0081.0081.00686
Sep 24, 202478.2585.3778.2581.9081.90270
Sep 23, 202485.5085.5078.3881.3281.322,423
Sep 20, 2024 0.03 Dividend
Sep 20, 202486.7086.7081.0081.8281.823,498
Sep 19, 202482.5787.0082.0085.0084.97256
Sep 18, 202486.2387.9983.6584.2684.233,057
Sep 17, 202486.2489.9983.6087.9987.962,607
Sep 16, 202486.0488.5582.0088.0087.97760
Sep 13, 202481.8784.4080.0084.3584.32891
Sep 12, 202485.3085.3081.0481.8781.842,624
Sep 11, 202485.3087.0085.3085.3085.271,806
Sep 10, 202492.0595.0089.7889.7889.753,066
Sep 9, 202499.0099.0094.5094.5094.47988
Sep 6, 202499.5099.5099.4799.4799.43130
Sep 5, 2024102.72102.72101.50101.50101.461,250
Sep 4, 2024100.72100.72100.72100.72100.681,640
Sep 3, 202498.7598.7598.7598.7598.7275
Sep 2, 202496.8296.8296.8296.8296.791,400
Aug 30, 202494.9394.9394.9394.9394.90115
Aug 29, 202493.0793.0793.0793.0793.04739
Aug 28, 202491.2591.2591.2591.2591.22610
Aug 26, 202487.7287.7287.7287.7287.69266
Aug 23, 202485.5786.0085.5786.0085.974,956
Aug 22, 202487.3187.3187.3187.3187.2896
Aug 21, 202489.0989.0989.0989.0989.06127
Aug 20, 202490.9090.9090.9090.9090.87736
Aug 19, 202492.7592.7592.7592.7592.72793
Aug 16, 202494.6494.6494.6494.6494.611,368
Aug 14, 202498.5498.5496.5796.5796.54846
Aug 13, 202494.6898.5494.6898.5498.512,763
Aug 12, 202497.0097.0096.5396.6196.585,134
Aug 9, 202499.0099.0098.4998.4998.461,088
Aug 8, 202499.46101.0099.46100.50100.466,386
Aug 7, 2024101.48101.48101.48101.48101.441,351
Aug 6, 2024105.66105.66103.55103.55103.513,203
Aug 5, 2024106.00106.00105.66105.66105.625,542
Aug 2, 2024105.66105.66101.00105.66105.6211,764
Aug 1, 2024100.63100.63100.63100.63100.592,090
Jul 31, 202495.8495.8495.8495.8495.8132
Jul 30, 202491.2891.2891.2891.2891.2511
Jul 29, 202486.9486.9486.9486.9486.911
Jul 26, 202482.8082.8082.8082.8082.771
Jul 25, 202478.8678.8674.9078.8678.833,168
Jul 24, 202475.1175.1175.1175.1175.081
Jul 23, 202471.5471.5471.5471.5471.51264
Jul 22, 202468.1468.1468.1468.1468.1210
Jul 19, 202464.9064.9064.9064.9064.8825
Jul 18, 202461.8161.8161.8161.8161.791
Jul 16, 202458.8758.8758.8758.8758.851
Jul 15, 202456.0756.0756.0756.0756.051
Jul 10, 202453.4053.4053.4053.4053.381,655