India markets close in 2 hours 56 minutes

Reliance Communications Limited (RCOM.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
1.6700-0.0200 (-1.18%)
As of 12:34PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-20211.68001.68001.65001.67001.670023,40,959
25-Feb-20211.69001.71001.67001.69001.690028,43,650
24-Feb-20211.72001.72001.66001.67001.670033,20,269
23-Feb-20211.70001.73001.67001.69001.690036,67,202
22-Feb-20211.70001.74001.65001.70001.700091,43,149
19-Feb-20211.72001.75001.69001.70001.700046,87,443
18-Feb-20211.70001.74001.68001.71001.710064,14,982
17-Feb-20211.70001.70001.67001.69001.690051,00,189
16-Feb-20211.74001.74001.70001.70001.700034,98,748
15-Feb-20211.82001.82001.72001.72001.720076,59,516
12-Feb-20211.76001.82001.76001.80001.800064,89,933
11-Feb-20211.80001.82001.77001.78001.780031,65,561
10-Feb-20211.78001.83001.78001.80001.800038,63,161
09-Feb-20211.80001.82001.77001.78001.780055,03,028
08-Feb-20211.83001.84001.80001.81001.810055,06,112
05-Feb-20211.98001.98001.85001.86001.860073,13,706
04-Feb-20211.87001.96001.83001.94001.940058,66,725
03-Feb-20211.85001.90001.81001.87001.870082,86,238
02-Feb-20211.90001.90001.82001.85001.850052,14,010
01-Feb-20211.82001.89001.81001.88001.880037,90,637
29-Jan-20211.77001.84001.76001.80001.800051,60,564
28-Jan-20211.69001.81001.65001.77001.770072,73,846
27-Jan-20211.82001.82001.73001.73001.730085,44,182
25-Jan-20211.90001.91001.82001.82001.820085,24,935
22-Jan-20211.95001.97001.90001.91001.910074,35,796
21-Jan-20211.96001.99001.94001.97001.970063,88,177
20-Jan-20211.99002.00001.95001.96001.960034,57,080
19-Jan-20211.97001.99001.96001.98001.980037,00,958
18-Jan-20212.00002.03001.94001.97001.970058,04,732
15-Jan-20212.02002.04001.99002.01002.010058,61,241
14-Jan-20211.99002.03001.96002.01002.010054,00,797
13-Jan-20211.99002.00001.95001.97001.970071,37,722
12-Jan-20212.01002.05001.98002.01002.010064,15,379
11-Jan-20212.06002.10002.01002.03002.030087,32,972
08-Jan-20212.16002.16002.06002.07002.070098,67,626
07-Jan-20212.22002.22002.13002.16002.16001,12,42,045
06-Jan-20212.29002.31002.19002.22002.22001,61,74,055
05-Jan-20212.13002.21002.06002.21002.21001,69,26,346
04-Jan-20212.09002.11002.02002.11002.11001,26,53,686
01-Jan-20212.00002.03001.96002.01002.01001,16,10,389
31-Dec-20202.01002.03001.99002.01002.010044,80,916
30-Dec-20202.04002.05001.97002.03002.030068,20,477
29-Dec-20202.00002.06001.97002.04002.04001,34,33,513
28-Dec-20202.05002.05001.97001.97001.97001,11,67,523
24-Dec-20202.10002.16001.99002.07002.07001,95,73,322
23-Dec-20201.91002.07001.89002.07002.07002,11,22,781
22-Dec-20201.98001.98001.98001.98001.98008,89,865
21-Dec-20202.08002.08002.08002.08002.08007,98,363
18-Dec-20202.18002.18002.18002.18002.18007,08,974
17-Dec-20202.29002.29002.29002.29002.29008,01,541
16-Dec-20202.41002.41002.41002.41002.41006,46,774
15-Dec-20202.79002.79002.53002.53002.530071,95,315
14-Dec-20202.66002.66002.56002.66002.66002,39,96,636
11-Dec-20202.54002.54002.48002.54002.54001,05,83,736
10-Dec-20202.42002.42002.20002.42002.42005,42,75,292
09-Dec-20202.31002.31002.19002.31002.31002,77,23,776
08-Dec-20202.10002.10002.03002.10002.10001,01,38,316
07-Dec-20201.91001.91001.86001.91001.910091,30,306
04-Dec-20201.74001.74001.74001.74001.740026,88,003
03-Dec-20201.59001.66001.57001.66001.660059,14,091
02-Dec-20201.56001.60001.54001.59001.590040,55,451
01-Dec-20201.63001.63001.58001.60001.600034,86,239
27-Nov-20201.65001.65001.61001.63001.630028,11,535
26-Nov-20201.68001.69001.61001.65001.650049,74,695
25-Nov-20201.71001.73001.62001.63001.63001,07,29,436
24-Nov-20201.64001.65001.56001.65001.650093,78,457
23-Nov-20201.50001.58001.48001.58001.580073,55,099
20-Nov-20201.51001.54001.50001.51001.510020,74,548
19-Nov-20201.52001.56001.49001.53001.530041,14,455
18-Nov-20201.53001.53001.48001.52001.520031,96,963
17-Nov-20201.55001.55001.46001.51001.510041,65,151
14-Nov-2020------
13-Nov-20201.45001.51001.43001.49001.490046,78,690
12-Nov-20201.51001.53001.46001.47001.470045,86,572
11-Nov-20201.54001.54001.50001.51001.510035,29,386
10-Nov-20201.45001.56001.42001.51001.510061,30,864
09-Nov-20201.55001.55001.45001.49001.490024,37,405
06-Nov-20201.42001.52001.42001.52001.520020,36,723
05-Nov-20201.43001.49001.43001.45001.450020,30,917
04-Nov-20201.41001.54001.41001.50001.500017,24,011
03-Nov-20201.47001.51001.45001.47001.470022,89,476
02-Nov-20201.59001.59001.52001.52001.520024,12,907
30-Oct-20201.69001.75001.59001.60001.600037,62,607
29-Oct-20201.70001.79001.65001.67001.670038,82,308
28-Oct-20201.73001.73001.70001.73001.730051,18,038
27-Oct-20201.61001.65001.60001.65001.650041,41,598
26-Oct-20201.58001.58001.55001.58001.580055,18,647
23-Oct-20201.51001.51001.46001.51001.51009,41,119
22-Oct-20201.39001.44001.33001.44001.440016,46,281
21-Oct-20201.36001.38001.32001.38001.380016,17,786
20-Oct-20201.31001.35001.31001.32001.320052,45,061
19-Oct-20201.41001.41001.37001.37001.370016,25,847
16-Oct-20201.53001.54001.41001.44001.440031,93,012
15-Oct-20201.42001.48001.42001.48001.48003,62,502
14-Oct-20201.40001.45001.39001.41001.410036,06,944
13-Oct-20201.45001.47001.41001.41001.410046,31,789
12-Oct-20201.54001.55001.48001.48001.480042,00,413
09-Oct-20201.62001.65001.54001.55001.550033,42,276
08-Oct-20201.62001.67001.60001.62001.620022,92,936
07-Oct-20201.71001.71001.63001.67001.670040,98,444
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...