Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Reliable Data Services Limited (RELIABLE.NS)

73.41
-0.57
(-0.77%)
As of 10:44:11 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202574.1076.0170.0173.4173.419,779
Apr 23, 202576.9676.9673.5473.9873.9811,424
Apr 22, 202577.0077.1373.5073.9973.9920,357
Apr 21, 202578.6079.5273.7775.8675.8615,758
Apr 17, 202578.9678.9675.9577.4777.478,655
Apr 16, 202578.1381.0072.4177.4977.4912,600
Apr 15, 202577.2580.8574.8177.2577.2519,361
Apr 11, 202574.6677.3674.0075.8075.807,861
Apr 9, 202577.9977.9972.1574.6674.665,573
Apr 8, 202577.8077.8072.3774.2074.2018,258
Apr 7, 202576.0076.0070.0072.4272.4216,857
Apr 4, 202575.4978.5673.6477.2277.2213,679
Apr 3, 202570.5074.7070.0074.3674.3614,223
Apr 2, 202572.2174.0071.2672.6572.6513,622
Apr 1, 202570.7072.9969.0172.2072.2018,520
Mar 28, 202568.9572.0068.9570.7370.7331,507
Mar 27, 202575.0075.0767.1668.0568.0548,056
Mar 26, 202576.7179.1574.0076.1276.1218,390
Mar 25, 202580.9081.0078.0079.4179.4138,775
Mar 24, 202579.9080.2078.2079.2279.2213,278
Mar 21, 202576.6280.5075.6178.5378.5327,866
Mar 20, 202577.9078.6576.3577.1077.1018,647
Mar 19, 202582.0082.0077.5077.8977.8937,106
Mar 18, 202578.2578.2578.2578.2578.25-
Mar 17, 202574.2484.7374.2478.2578.25160,160
Mar 13, 202572.1275.6871.5073.5173.5132,467
Mar 12, 202573.7978.1071.7072.1172.1144,080
Mar 11, 202571.0174.3970.2073.7873.7837,122
Mar 10, 202571.1674.3971.1672.8272.8221,155
Mar 7, 202573.9977.2370.5071.8771.8736,674
Mar 6, 202574.9075.0070.8271.2971.2953,102
Mar 5, 202572.2576.5070.0071.4971.4952,139
Mar 4, 202575.0075.0068.0069.7369.7320,994
Mar 3, 202574.7176.6070.0872.2172.2116,543
Feb 28, 202572.0175.6372.0173.6573.6516,685
Feb 27, 202582.9582.9573.5676.3676.3626,648
Feb 25, 202578.1586.9075.1582.5082.50106,258
Feb 24, 202577.0279.5573.4978.2278.2218,120
Feb 21, 202581.9984.1077.0078.4478.4453,908
Feb 20, 202584.9984.9980.0080.4980.4949,530
Feb 19, 202584.1893.8983.5084.8084.80170,404
Feb 18, 202589.0097.4081.0082.1282.12506,740
Feb 17, 202581.2281.2281.2281.2281.22132,313
Feb 14, 202569.1572.9866.0267.6967.698,467
Feb 13, 202570.0070.0066.4068.1768.173,495
Feb 12, 202570.9870.9963.1565.6565.6515,006
Feb 11, 202569.1177.8066.5567.7567.7529,451
Feb 10, 202572.0078.5065.0068.6468.6423,203
Feb 7, 202568.4871.1868.1068.9868.981,843
Feb 6, 202571.2171.2167.2068.4568.456,709
Feb 5, 202572.8073.0070.4171.1971.192,559
Feb 4, 202570.8870.9067.6270.4270.425,105
Feb 3, 202569.0969.0966.2866.8966.892,260
Feb 1, 202570.9070.9068.0068.1368.131,535
Jan 31, 202569.0069.9968.0169.5369.532,875
Jan 30, 202567.1671.9067.1669.0069.003,516
Jan 29, 202566.6171.3966.6068.1368.134,848
Jan 28, 202572.1974.0066.0266.5166.512,331
Jan 27, 202568.9869.8266.0168.0368.032,395
Jan 24, 202569.4971.0168.2569.3169.312,559
Jan 23, 202570.0971.2268.0168.4668.466,050
Jan 22, 202570.2670.5067.1070.0970.093,142
Jan 21, 202572.6072.6068.5069.2769.275,677
Jan 20, 202569.8174.9869.8171.5971.595,428
Jan 17, 202572.7172.7169.0069.8169.819,119
Jan 16, 202571.8071.8068.3268.9568.952,626
Jan 15, 202575.7777.3066.6267.3367.3313,954
Jan 14, 202563.4371.1063.4371.0271.023,310
Jan 13, 202568.0868.7564.5166.3366.335,786
Jan 10, 202571.3671.7068.1068.8168.814,615
Jan 9, 202575.6075.6071.4271.7571.751,497
Jan 8, 202573.0076.0070.6074.6274.626,479
Jan 7, 202575.4375.4372.0073.6773.671,855
Jan 6, 202570.1375.9870.1373.5973.593,429
Jan 3, 202577.3977.3975.0075.4175.412,440
Jan 2, 202576.0577.0075.2076.4276.423,259
Jan 1, 202572.0076.0571.9174.9174.914,372
Dec 31, 202472.6873.9968.4071.4971.494,821
Dec 30, 202473.6575.6873.0073.0573.052,686
Dec 27, 202476.0078.8972.9173.6573.655,304
Dec 26, 202477.2484.2973.4074.7674.7618,683
Dec 24, 202473.2777.7170.8177.2477.2410,793
Dec 23, 202473.8973.8968.0273.2773.278,552
Dec 20, 202473.2675.1968.2968.9068.9018,117
Dec 19, 202474.9976.7872.7473.6373.635,151
Dec 18, 202477.6577.7674.6174.9074.904,808
Dec 17, 202479.6479.6476.5277.0577.053,677
Dec 16, 202480.7780.7777.5078.2678.265,237
Dec 13, 202477.4578.9875.5077.3477.344,827
Dec 12, 202480.6080.8976.2177.4377.435,971
Dec 11, 202481.8881.9477.4279.4879.485,299
Dec 10, 202485.0085.0078.1079.3379.3310,350
Dec 9, 202483.6686.0078.3182.1682.1623,471
Dec 6, 202478.8482.0076.8179.3179.3112,113
Dec 5, 202479.8880.0575.8877.8477.848,544
Dec 4, 202475.7683.6975.7679.8879.882,971
Dec 3, 202477.9581.8077.9279.7279.725,988
Dec 2, 202479.0581.0377.2077.9577.959,403
Nov 29, 202479.0682.2277.0679.5479.545,313
Nov 28, 202480.1183.7076.0180.1680.1610,208
Nov 27, 202479.0181.9177.0079.7479.7410,875
Nov 26, 202476.0079.9673.6078.0178.015,703
Nov 25, 202476.4278.3274.4176.1776.175,227
Nov 22, 202476.5779.9674.6076.3976.393,625
Nov 21, 202480.2780.2776.2576.5776.579,995
Nov 19, 202486.9986.9979.8080.2780.2713,414
Nov 18, 202482.6189.7482.6184.0184.0110,295
Nov 14, 202485.7089.9981.4285.5085.5019,575
Nov 13, 202494.7494.7485.7185.7185.7124,829
Nov 12, 202490.0590.2389.8290.2390.2312,099
Nov 11, 202485.9385.9485.4385.9485.949,485
Nov 8, 202486.9986.9980.0081.8581.855,032
Nov 7, 202483.5083.5081.6183.0383.036,107
Nov 6, 202479.6980.0775.8379.6279.622,822
Nov 5, 202479.2979.2973.1076.2676.262,734
Nov 4, 202477.4577.4573.0075.5375.534,465
Nov 1, 202474.2274.9772.2074.8974.891,136
Oct 31, 202476.9976.9970.2971.4071.403,586
Oct 30, 202475.9475.9473.5173.9973.992,427
Oct 29, 202471.7172.7369.5072.3472.341,463
Oct 28, 202472.0172.0167.1169.2869.281,447
Oct 25, 202472.4072.4069.8270.5970.592,217
Oct 24, 202479.0079.2571.7273.5073.502,413
Oct 23, 202470.1076.9770.1075.5075.501,465
Oct 22, 202475.9975.9973.2073.3173.313,434
Oct 21, 202478.3180.0075.2075.9975.991,950
Oct 18, 202477.9981.8874.1578.3178.3112,051
Oct 17, 202475.0578.4573.6077.9977.992,041
Oct 16, 202475.0078.0075.0076.3776.371,901
Oct 15, 202474.9378.6773.0175.0975.091,809
Oct 14, 202476.6978.0074.8574.9374.931,997
Oct 11, 202477.1279.0073.0576.6976.691,747
Oct 10, 202475.7576.9875.0076.4376.43902
Oct 9, 202476.0076.0074.0075.7575.753,571
Oct 8, 202473.6080.3072.6577.0077.006,339
Oct 7, 202480.9980.9975.0776.4876.483,435
Oct 4, 202479.0082.4579.0079.0379.033,132
Oct 3, 202480.0182.0077.0080.6680.664,812
Oct 1, 202483.8083.8080.0080.0180.011,485
Sep 30, 202484.0084.0078.1580.4280.422,408
Sep 27, 202484.9084.9079.5381.6081.604,202
Sep 26, 202484.3084.3080.1083.7283.723,366
Sep 25, 202484.4084.4080.5083.9483.948,511
Sep 24, 202482.9882.9881.0081.8581.856,837
Sep 23, 202481.5585.0078.8082.8282.825,381
Sep 20, 2024 0.03 Dividend
Sep 20, 202483.4985.0077.4181.3781.376,049
Sep 19, 202483.9985.0080.3081.5281.492,367
Sep 18, 202484.2186.6083.5584.3484.3111,097
Sep 17, 202487.1887.9982.8287.9487.915,298
Sep 16, 202489.0089.0082.1087.1887.159,783
Sep 13, 202483.8086.1078.2585.4885.4510,182
Sep 12, 202486.9586.9581.2582.0081.977,842
Sep 11, 202488.8488.8484.3984.4284.3921,762
Sep 10, 202487.0095.7986.6688.8488.8123,148
Sep 9, 202491.55100.0091.2391.2391.2010,573
Sep 6, 202496.0498.0096.0496.0496.00687
Sep 5, 202498.00101.9497.9598.0097.968,999
Sep 4, 202499.95101.0899.9599.9599.9112,450
Sep 3, 202499.1099.1099.1099.1099.0614,554
Sep 2, 202497.1697.1697.1697.1697.125,011
Aug 30, 202495.2695.2695.2695.2695.22760
Aug 29, 202493.4093.4093.4093.4093.372,164
Aug 28, 202491.5791.5791.5791.5791.5416,582
Aug 27, 202489.7889.7889.7889.7889.751,408
Aug 26, 202488.0288.0288.0288.0287.9915,362
Aug 23, 202486.3086.3085.1386.3086.2713,127
Aug 22, 202486.8786.8786.8786.8786.845,257
Aug 21, 202488.6588.6588.6588.6588.627,875
Aug 20, 202490.4690.4690.4690.4690.431,339
Aug 19, 202492.3192.3192.3192.3192.281,239
Aug 16, 202494.2094.2094.2094.2094.172,299
Aug 14, 202496.1396.1396.1396.1396.09579
Aug 13, 202498.1098.1098.1098.1098.0635,733
Aug 12, 2024100.11100.11100.11100.11100.071,863
Aug 9, 2024102.16102.16102.16102.16102.121,164
Aug 8, 2024104.25104.25104.25104.25104.215,171
Aug 7, 2024106.38106.38106.38106.38106.342,019
Aug 6, 2024108.56108.56108.56108.56108.527,661
Aug 5, 2024110.78110.78110.78110.78110.7416,702
Aug 2, 2024108.30113.05102.28113.05113.0153,998
Aug 1, 2024107.67107.6797.45107.67107.6377,380
Jul 31, 2024102.55102.55102.55102.55102.517,951
Jul 30, 202497.7097.7094.0097.7097.6633,728
Jul 29, 202493.0593.0592.6093.0593.0214,717
Jul 26, 202483.5088.6583.5088.6588.6233,088
Jul 25, 202486.0086.6578.4584.4584.42113,874
Jul 24, 202482.5582.5579.5082.5582.5263,723
Jul 23, 202478.6578.6576.1578.6578.6236,007
Jul 22, 202474.9574.9574.9574.9574.929,893
Jul 19, 202469.9571.4068.0571.4071.3768,391
Jul 18, 202468.4068.4065.2568.0067.9769,554
Jul 16, 202465.1565.1565.1565.1565.139,100
Jul 15, 202462.0062.0556.8062.0562.03141,657
Jul 12, 202459.1059.1059.1059.1059.082,790
Jul 11, 202456.3056.3056.3056.3056.286,510
Jul 10, 202453.6553.6553.6553.6553.633,900
Jul 9, 202451.1051.1049.1051.1051.08160,800
Jul 8, 202448.7048.7048.7048.7048.68-
Jul 5, 202452.4052.5548.7048.7048.687,200
Jul 4, 202450.5050.5050.5050.5050.484,800
Jul 3, 202451.4551.4550.0051.0050.9831,200
Jul 2, 202449.0049.0049.0049.0048.982,400
Jul 1, 202448.0048.0048.0048.0047.982,400
Jun 28, 202448.0048.0048.0048.0047.98-
Jun 27, 202448.0048.0048.0048.0047.982,400
Jun 26, 202451.5051.5048.8548.8548.837,200
Jun 25, 202453.4053.4050.7551.4051.3814,400
Jun 24, 202452.7555.5550.3553.4053.3826,400
Jun 21, 202453.0053.0053.0053.0052.98-
Jun 20, 202455.2555.2553.0053.0052.987,200
Jun 19, 202455.3055.3055.3055.3055.28-
Jun 18, 202455.5555.5555.3055.3055.2814,400
Jun 14, 202452.9552.9552.9552.9552.937,200
Jun 13, 202450.8050.8050.8050.8050.782,400
Jun 12, 202450.8050.8050.8050.8050.782,400
Jun 11, 202450.7550.8050.7550.8050.784,800
Jun 10, 202448.4048.4048.4048.4048.38-
Jun 7, 202448.4048.4048.4048.4048.38-
Jun 6, 202448.4048.4048.4048.4048.38-
Jun 5, 202448.4048.4048.4048.4048.38-
Jun 4, 202448.4048.4048.4048.4048.38-
Jun 3, 202448.4048.4048.4048.4048.382,400
May 31, 202446.5050.9046.1050.9050.8816,800
May 30, 202448.4550.0048.4548.5048.4833,600
May 29, 202451.0051.0051.0051.0050.98-
May 28, 202451.0051.0051.0051.0050.98-
May 27, 202453.0053.0051.0051.0050.987,200
May 24, 202453.0053.0053.0053.0052.98-
May 23, 202453.0053.0053.0053.0052.98-
May 22, 202453.0053.0053.0053.0052.98-
May 21, 202453.0053.0053.0053.0052.98-
May 17, 202453.0053.0053.0053.0052.982,400
May 16, 202453.0053.0053.0053.0052.984,800
May 15, 202455.1055.1055.1055.1055.08-
May 14, 202455.1055.1055.1055.1055.08-
May 13, 202455.1055.1055.1055.1055.08-
May 10, 202455.1055.1055.1055.1055.084,800
May 9, 202458.0058.0058.0058.0057.98-
May 8, 202458.0058.0058.0058.0057.98-
May 7, 202458.0058.0058.0058.0057.982,400
May 6, 202455.9555.9555.9555.9555.932,400
May 3, 202458.9058.9058.9058.9058.88-
May 2, 202458.9058.9058.9058.9058.882,400
Apr 30, 202462.0062.0062.0062.0061.98-
Apr 29, 202462.0062.0062.0062.0061.98-
Apr 26, 202462.0062.0062.0062.0061.98-
Apr 25, 202462.0062.0062.0062.0061.98-
Apr 24, 202462.0062.0062.0062.0061.98-

Related Tickers

TITANIN.BO Titan Intech Limited
13.51
+0.97%
 
DIGISPICE.NS DiGiSPICE Technologies Limited
20.49
+2.91%
 
TERASOFT.NS Tera Software Limited
216.37
-2.00%
 
AIRAN.NS Airan Limited
29.05
+1.18%
 
ASMS.NS Bartronics India Limited
18.40
-1.02%
 
VAKRANGEE.NS Vakrangee Limited
10.17
0.00%
 
SONATSOFTW.NS Sonata Software Limited
336.30
+2.56%
 
TATATECH.NS Tata Technologies Limited
724.65
+0.58%