Reliance Communications Limited (RCOM.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:59PM IST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6900 | 1.6900 | 1.5900 | 1.6600 | 1.6600 | 2,891,272 |
| 25 Apr 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6700 | 1.6700 | 1,495,945 |
| 24 Apr 2024 | 1.7300 | 1.7400 | 1.6800 | 1.6900 | 1.6900 | 1,232,522 |
| 23 Apr 2024 | 1.6800 | 1.7500 | 1.6700 | 1.7300 | 1.7300 | 1,795,595 |
| 22 Apr 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6800 | 1.6800 | 1,543,683 |
| 19 Apr 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 3,697,073 |
| 18 Apr 2024 | 1.7300 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 2,453,717 |
| 16 Apr 2024 | 1.6300 | 1.7500 | 1.6100 | 1.7400 | 1.7400 | 2,581,222 |
| 15 Apr 2024 | 1.6700 | 1.7400 | 1.5900 | 1.6700 | 1.6700 | 5,019,108 |
| 12 Apr 2024 | 1.7400 | 1.7400 | 1.6700 | 1.6700 | 1.6700 | 3,312,382 |
| 10 Apr 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 2,063,916 |
| 09 Apr 2024 | 1.8000 | 1.8800 | 1.7700 | 1.8200 | 1.8200 | 1,428,845 |
| 08 Apr 2024 | 1.8600 | 1.8900 | 1.7700 | 1.8400 | 1.8400 | 3,305,480 |
| 05 Apr 2024 | 1.9200 | 1.9200 | 1.8400 | 1.8600 | 1.8600 | 4,616,604 |
| 04 Apr 2024 | 1.9900 | 1.9900 | 1.8700 | 1.9300 | 1.9300 | 10,363,960 |
| 03 Apr 2024 | 1.9000 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | 7,778,196 |
| 02 Apr 2024 | 1.7100 | 1.8100 | 1.7000 | 1.8100 | 1.8100 | 5,400,559 |
| 01 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 248,316 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 96,017 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 48,681 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 37,136 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 116,796 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 226,633 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 241,297 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 2.4500 | 2.4500 | 2.3200 | 2.4500 | 2.4500 | 27,963,590 |
| 08 Feb 2024 | 2.3400 | 2.3400 | 2.1500 | 2.3400 | 2.3400 | 20,452,560 |
| 07 Feb 2024 | 2.2200 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 8,130,410 |
| 06 Feb 2024 | 2.1300 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 18,505,510 |
| 05 Feb 2024 | 2.0300 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 20,362,720 |
| 02 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 3,321,151 |
| 01 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 3,675,886 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 2,342,762 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 290,611 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,598,163 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 1,503,842 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 01 Jan 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 430,960 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 143,354 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 524,946 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 2.4900 | 2.4900 | 2.3500 | 2.4900 | 2.4900 | 19,791,980 |
| 12 Dec 2023 | 2.3800 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 7,708,304 |
| 11 Dec 2023 | 2.2700 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 10,920,000 |
| 08 Dec 2023 | 2.1700 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 10,785,630 |
| 07 Dec 2023 | 2.0600 | 2.0700 | 2.0000 | 2.0700 | 2.0700 | 6,199,914 |
| 06 Dec 2023 | 1.9400 | 1.9900 | 1.9200 | 1.9800 | 1.9800 | 6,924,821 |
| 05 Dec 2023 | 1.8600 | 1.9500 | 1.8400 | 1.9000 | 1.9000 | 9,379,427 |
| 04 Dec 2023 | 1.7900 | 1.8700 | 1.7700 | 1.8600 | 1.8600 | 3,669,727 |
| 01 Dec 2023 | 1.7600 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 2,039,036 |
| 30 Nov 2023 | 1.7600 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 1,396,169 |
| 29 Nov 2023 | 1.7700 | 1.7900 | 1.7500 | 1.7700 | 1.7700 | 2,056,786 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.