RCOM.BO Historical Prices | REL COM LTD Stock

BSE

0.15% NSE

0.28%

Reliance Communications Limited (RCOM.BO)

-BSE

108.30 2.35(2.22%) 24 May 3:53PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	106.60	109.30	105.20	108.30	3,800,500	108.30
23 May, 2013	109.60	109.60	100.55	105.95	6,702,300	105.95
22 May, 2013	111.85	113.20	108.45	109.85	3,442,400	109.85
21 May, 2013	113.30	114.45	110.80	111.30	3,497,900	111.30
20 May, 2013	114.90	117.40	112.20	113.00	4,321,500	113.00
17 May, 2013	114.30	115.45	110.35	113.60	3,380,900	113.60
16 May, 2013	114.50	116.70	113.30	113.85	3,258,500	113.85
15 May, 2013	112.80	116.70	112.60	114.80	5,357,000	114.80
14 May, 2013	105.50	112.65	105.50	111.85	6,720,400	111.85
13 May, 2013	110.80	111.40	105.35	105.75	5,020,300	105.75
10 May, 2013	109.95	112.70	108.90	110.30	5,506,200	110.30
9 May, 2013	111.75	112.75	109.00	109.70	4,562,700	109.70
8 May, 2013	112.45	113.20	110.50	111.75	4,262,000	111.75
7 May, 2013	113.00	113.90	111.55	112.55	5,020,500	112.55
6 May, 2013	111.20	113.30	109.20	112.75	8,799,700	112.75
3 May, 2013	105.10	111.85	104.85	110.15	15,442,700	110.15
2 May, 2013	97.00	105.65	96.40	105.05	11,408,700	105.05
1 May, 2013	97.00	97.00	97.00	97.00	0	97.00
30 Apr, 2013	101.35	101.75	95.15	97.00	9,890,600	97.00
29 Apr, 2013	91.90	101.35	91.45	100.30	12,538,900	100.30
26 Apr, 2013	95.80	98.60	92.30	93.05	6,057,100	93.05
25 Apr, 2013	94.40	98.00	94.20	95.55	6,903,700	95.55
24 Apr, 2013	94.50	94.50	94.50	94.50	0	94.50
23 Apr, 2013	97.70	99.90	92.50	94.50	12,702,200	94.50
22 Apr, 2013	86.75	99.00	84.85	97.70	17,368,600	97.70
19 Apr, 2013	86.10	86.10	86.10	86.10	0	86.10
18 Apr, 2013	81.75	87.05	81.75	86.10	11,188,000	86.10
17 Apr, 2013	84.00	85.30	81.15	82.10	5,457,200	82.10
16 Apr, 2013	77.70	84.50	77.40	83.15	9,976,300	83.15
15 Apr, 2013	77.00	79.00	76.20	78.05	4,918,200	78.05
12 Apr, 2013	74.60	78.40	73.30	77.65	7,242,100	77.65
11 Apr, 2013	73.55	76.40	73.40	75.20	13,582,000	75.20
10 Apr, 2013	65.25	73.85	64.60	73.20	14,016,500	73.20
9 Apr, 2013	66.75	67.80	64.10	64.50	4,530,300	64.50
8 Apr, 2013	63.75	67.25	63.60	65.85	5,525,300	65.85
5 Apr, 2013	63.50	64.65	62.30	63.00	3,400,400	63.00
4 Apr, 2013	63.50	66.10	62.25	62.70	5,288,000	62.70
3 Apr, 2013	68.90	69.00	63.80	64.50	9,579,900	64.50
2 Apr, 2013	56.20	66.90	55.80	63.30	8,061,500	63.30
1 Apr, 2013	55.00	57.65	54.55	57.10	2,453,600	57.10
29 Mar, 2013	55.20	55.20	55.20	55.20	0	55.20
28 Mar, 2013	51.00	55.70	50.40	55.20	2,772,300	55.20
27 Mar, 2013	51.10	51.10	51.10	51.10	0	51.10
26 Mar, 2013	52.20	53.10	50.25	51.10	2,806,600	51.10
25 Mar, 2013	55.40	56.25	51.65	52.25	2,286,000	52.25
22 Mar, 2013	54.85	55.70	52.30	54.05	2,905,400	54.05
21 Mar, 2013	57.90	59.00	54.05	54.95	3,353,900	54.95
20 Mar, 2013	61.50	63.00	56.25	56.70	3,487,900	56.70
19 Mar, 2013	65.50	65.60	61.10	61.70	2,216,900	61.70
18 Mar, 2013	65.40	65.70	64.25	65.00	1,616,600	65.00
15 Mar, 2013	68.45	69.35	66.10	66.60	2,830,400	66.60
14 Mar, 2013	65.05	68.65	64.50	68.15	4,216,600	68.15
13 Mar, 2013	64.10	65.90	63.50	64.50	2,212,700	64.50
12 Mar, 2013	65.85	66.35	63.45	64.25	2,148,500	64.25
11 Mar, 2013	65.00	66.55	64.75	65.40	2,538,600	65.40
8 Mar, 2013	63.80	65.50	63.60	64.90	1,949,200	64.90
7 Mar, 2013	64.00	64.25	62.30	63.55	1,864,700	63.55
6 Mar, 2013	64.20	65.65	63.40	64.15	2,634,600	64.15
5 Mar, 2013	62.00	63.70	61.40	63.40	1,706,700	63.40
4 Mar, 2013	61.60	62.80	60.15	61.25	2,044,900	61.25
1 Mar, 2013	62.20	63.35	61.00	61.65	3,340,400	61.65
28 Feb, 2013	70.50	70.60	59.55	61.15	5,400,400	61.15
27 Feb, 2013	68.85	70.90	67.40	69.35	2,003,800	69.35
26 Feb, 2013	68.25	70.30	67.50	67.85	1,575,000	67.85
25 Feb, 2013	71.05	71.30	68.30	69.25	1,759,100	69.25
22 Feb, 2013	69.10	71.35	69.00	70.50	2,008,200	70.50
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RCOM.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Reliance Communications Limited (RCOM.BO)