Reliance Communications Limited (RCOM.NS) NSE
0.82
+0.03(+3.80%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
0.82
+0.03(+3.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.81 | 0.82 | 0.82 | 0.82 | 0.8 | 2.03M |
| April 01, 2026 | 0.76 | 0.79 | 0.79 | 0.79 | 0.76 | 2.86M |
| March 30, 2026 | 0.76 | 0.76 | 0.76 | 0.77 | 0.76 | 4.89M |
| March 27, 2026 | 0.83 | 0.79 | 0.79 | 0.84 | 0.79 | 7.09M |
| March 25, 2026 | 0.84 | 0.83 | 0.83 | 0.87 | 0.82 | 5.09M |
| March 24, 2026 | 0.85 | 0.83 | 0.83 | 0.89 | 0.81 | 5.82M |
| March 23, 2026 | 0.91 | 0.85 | 0.85 | 0.91 | 0.85 | 3.76M |
| March 19, 2026 | 0.84 | 0.87 | 0.87 | 0.92 | 0.84 | 4.83M |
| March 18, 2026 | 0.88 | 0.88 | 0.88 | 0.89 | 0.88 | 4.07M |
| March 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 3.2M |
| March 16, 2026 | 1.06 | 0.96 | 0.96 | 1.06 | 0.96 | 6.44M |
| March 13, 2026 | 1 | 1.01 | 1.01 | 1.01 | 1 | 4.01M |
| March 12, 2026 | 0.96 | 0.97 | 0.97 | 0.97 | 0.95 | 2.47M |
| March 11, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.45M |
| March 10, 2026 | 0.88 | 0.89 | 0.89 | 0.89 | 0.88 | 900,000 |
| March 09, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 2.83M |
| March 06, 2026 | 0.79 | 0.81 | 0.81 | 0.81 | 0.78 | 1.41M |
| March 05, 2026 | 0.77 | 0.78 | 0.78 | 0.81 | 0.75 | 5.96M |
| March 02, 2026 | 0.84 | 0.82 | 0.82 | 0.84 | 0.82 | 5.77M |
| February 27, 2026 | 0.87 | 0.86 | 0.86 | 0.87 | 0.86 | 6.13M |
| February 26, 2026 | 0.93 | 0.9 | 0.9 | 0.94 | 0.9 | 6.47M |
| February 25, 2026 | 0.93 | 0.94 | 0.94 | 0.96 | 0.91 | 3.15M |
| February 24, 2026 | 0.95 | 0.93 | 0.93 | 0.96 | 0.92 | 7.56M |
| February 23, 2026 | 1.02 | 0.96 | 0.96 | 1.02 | 0.96 | 10.78M |
| February 20, 2026 | 1 | 1.01 | 0 | 1.02 | 0.99 | 1.87M |
| February 19, 2026 | 1.02 | 1 | 0 | 1.03 | 1 | 2.02M |
| February 18, 2026 | 1.03 | 1.02 | 0 | 1.04 | 1.02 | 2.25M |
| February 17, 2026 | 1.04 | 1.03 | 0 | 1.04 | 1.02 | 1.9M |
| February 16, 2026 | 1.04 | 1.03 | 0 | 1.04 | 1.02 | 3.08M |
| February 13, 2026 | 1.05 | 1.04 | 0 | 1.06 | 1.04 | 2.07M |
| February 12, 2026 | 1.06 | 1.05 | 0 | 1.09 | 1.05 | 2.85M |
| February 11, 2026 | 1.06 | 1.05 | 0 | 1.06 | 1.04 | 2.93M |
| February 10, 2026 | 1.05 | 1.05 | 0 | 1.07 | 1.04 | 2.48M |
| February 09, 2026 | 1.07 | 1.05 | 0 | 1.09 | 1.05 | 3.29M |
| February 06, 2026 | 1.09 | 1.07 | 0 | 1.1 | 1.06 | 2.29M |
| February 05, 2026 | 1.09 | 1.09 | 0 | 1.1 | 1.07 | 2.1M |
| February 04, 2026 | 1.03 | 1.07 | 0 | 1.08 | 1.02 | 3.13M |
| February 03, 2026 | 1.06 | 1.03 | 0 | 1.08 | 1.02 | 3.8M |
| February 02, 2026 | 1.07 | 1.06 | 0 | 1.08 | 1.06 | 1.71M |
| February 01, 2026 | 1.06 | 1.07 | 0 | 1.11 | 1.03 | 3.59M |
| January 30, 2026 | 1.08 | 1.06 | 0 | 1.09 | 1.05 | 2.12M |
| January 29, 2026 | 1.16 | 1.08 | 0 | 1.16 | 1.07 | 5.32M |
| January 28, 2026 | 1.11 | 1.12 | 0 | 1.12 | 1.1 | 3.25M |
| January 27, 2026 | 1.06 | 1.07 | 0 | 1.08 | 1.06 | 3.92M |
| January 23, 2026 | 1.03 | 1.03 | 0 | 1.03 | 1.02 | 1.52M |
| January 22, 2026 | 0.95 | 0.99 | 0 | 0.99 | 0.95 | 2.42M |
| January 21, 2026 | 0.98 | 0.95 | 0 | 0.99 | 0.95 | 6.06M |
| January 20, 2026 | 1.03 | 0.99 | 0 | 1.03 | 0.98 | 5.12M |
| January 19, 2026 | 1.05 | 1.03 | 0 | 1.06 | 1.02 | 2.26M |
| January 16, 2026 | 1.05 | 1.05 | 0 | 1.07 | 1.04 | 3.04M |
| January 14, 2026 | 1.06 | 1.05 | 0 | 1.07 | 1.05 | 2.25M |
| January 13, 2026 | 1.06 | 1.06 | 0 | 1.08 | 1.06 | 1.69M |
| January 12, 2026 | 1.07 | 1.06 | 0 | 1.08 | 1.05 | 2.82M |
| January 09, 2026 | 1.08 | 1.07 | 0 | 1.09 | 1.06 | 2.44M |
| January 08, 2026 | 1.09 | 1.08 | 0 | 1.1 | 1.08 | 2.29M |
| January 07, 2026 | 1.07 | 1.09 | 0 | 1.1 | 1.07 | 2.32M |
| January 06, 2026 | 1.1 | 1.07 | 0 | 1.11 | 1.07 | 3.64M |
| January 05, 2026 | 1.11 | 1.1 | 0 | 1.12 | 1.1 | 1.91M |
| January 02, 2026 | 1.12 | 1.11 | 0 | 1.12 | 1.1 | 2.67M |
| January 01, 2026 | 1.11 | 1.11 | 0 | 1.12 | 1.1 | 2.05M |