Reliable Data

Reliable Data Services Ltd Historical Data

NSEBSE

₹149.01

(9.99%)

Aug 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/07/2025

To Date

28/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Jul-2025	77.5	81	76.6	78.8	929	59,72,133.42	66,042
31-Jul-2025	78	78	74	75.66	1,049	53,68,812.75	59,741
01-Aug-2025	75.21	76.99	74.47	75.55	568	4,90,905.74	2,709
04-Aug-2025	75.21	77.77	74.7	75.02	521	11,26,401.54	11,411
05-Aug-2025	74.5	77.39	72.04	75.57	449	7,27,680.53	6,173
06-Aug-2025	76.35	77.5	74.06	76.54	272	20,73,437.22	25,277
07-Aug-2025	76.21	80	75.42	78.94	1,033	69,34,313.3	75,232
08-Aug-2025	80	84.74	79.22	81.52	1,012	23,10,750.94	19,448
11-Aug-2025	82.7	83.99	82.4	83.23	787	30,11,621.04	30,160
12-Aug-2025	84.96	94.79	81.8	89.05	10,513	6,10,75,973.62	1,38,372
13-Aug-2025	90.3	91.39	88.57	90.52	1,037	44,73,380.02	33,607
14-Aug-2025	90.95	94.8	90.53	93.48	864	49,50,406.46	37,113
18-Aug-2025	88.4	90.8	82.79	86.94	2,394	1,08,71,783.84	67,513
19-Aug-2025	88.38	91.19	80	82.08	1,603	1,01,11,701.34	72,582
20-Aug-2025	84.65	87.9	83	85.43	963	26,44,211.82	12,363
21-Aug-2025	86.7	94.4	84.4	91.02	2,484	80,76,684.24	49,908
22-Aug-2025	91.52	98.88	89.05	94.5	1,064	30,00,012.43	18,749
25-Aug-2025	97	113.4	97	113.4	3,106	3,51,60,153.31	1,78,982
26-Aug-2025	126.49	136.08	125	135.47	13,640	26,62,60,515.56	3,73,580
28-Aug-2025	145	149.01	141.6	149.01	3,852	9,86,29,818.9	1,97,272

Reliable Data: Related NEWS

No Record Found

Invest wise with Expert advice