Singapore markets close in 18 minutes
Straits Times Index
3,325.18 -1.10 (-0.03%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,289.19 +41.40 (+0.50%) Bitcoin USD
61,488.87 +771.72 (+1.27%) CMC Crypto 200
1,276.68 -7.10 (-0.55%)
Reliance Communications Limited (RCOM.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 03:30PM IST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 24 Jun 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 4,201,259 |
| 21 Jun 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 20 Jun 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 19 Jun 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 18 Jun 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 4,462,126 |
| 14 Jun 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 3,492,141 |
| 13 Jun 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 5,078,278 |
| 12 Jun 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 7,067,581 |
| 11 Jun 2024 | 1.6900 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 4,015,894 |
| 10 Jun 2024 | 1.6400 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | 5,170,297 |
| 07 Jun 2024 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 2,712,211 |
| 06 Jun 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 2,896,913 |
| 05 Jun 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 2,375,874 |
| 04 Jun 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 5,341,644 |
| 03 Jun 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 6,014,874 |
| 31 May 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 2,338,212 |
| 30 May 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 3,869,307 |
| 29 May 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 3,677,309 |
| 28 May 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 3,918,343 |
| 27 May 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 4,858,723 |
| 24 May 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 5,805,976 |
| 23 May 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 3,123,804 |
| 22 May 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 3,153,626 |
| 21 May 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 3,388,879 |
| 17 May 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 7,022,131 |
| 16 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1,261,980 |
| 15 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,079,999 |
| 14 May 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5500 | 1.5500 | 1,719,012 |
| 13 May 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 3,192,178 |
| 10 May 2024 | 1.5000 | 1.5500 | 1.4500 | 1.5500 | 1.5500 | 2,867,228 |
| 09 May 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 3,098,541 |
| 08 May 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | 1.5500 | 3,286,559 |
| 07 May 2024 | 1.6000 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 1,689,827 |
| 06 May 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 3,468,603 |
| 03 May 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 3,493,682 |
| 02 May 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 2,791,439 |
| 30 Apr 2024 | 1.6000 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 3,788,104 |
| 29 Apr 2024 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 7,146,776 |
| 26 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 6,973,871 |
| 25 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 2,285,779 |
| 24 Apr 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 5,020,177 |
| 23 Apr 2024 | 1.7000 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 4,557,845 |
| 22 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 4,539,720 |
| 19 Apr 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 6,199,271 |
| 18 Apr 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 4,677,050 |
| 16 Apr 2024 | 1.6500 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 3,661,242 |
| 15 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 5,623,203 |
| 12 Apr 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 3,177,990 |
| 10 Apr 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 7,288,058 |
| 09 Apr 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 4,401,453 |
| 08 Apr 2024 | 1.8500 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 7,491,025 |
| 05 Apr 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 13,010,581 |
| 04 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,285,082 |
| 03 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,809,210 |
| 02 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 5,173,272 |
| 01 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 3,152,600 |
| 28 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 27 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 26 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3,868,609 |
| 22 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 21 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 20 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 19 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 18 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,459,928 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 13 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 11 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,050,814 |
| 07 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 06 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 05 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 04 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,353,388 |
| 01 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 29 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 28 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 27 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 26 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 6,470,363 |
| 23 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 22 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 21 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 20 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 19 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 6,793,160 |
| 16 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 14 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 13 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 12 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 09 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 12,855,919 |
| 08 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,138,028 |
| 07 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,938,224 |
| 06 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1,587,438 |
| 05 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,481,135 |
| 02 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,977,890 |
| 01 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 7,670,621 |
| 31 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 30 Jan 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 29 Jan 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 8,325,079 |
| 25 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| *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.