Reliance Communications

RLCM
🏛️ india →
1.36
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-26 2.10 2.10 2.10 2.10 1.2M
2023-12-18 2.20 2.20 2.20 2.20 7.5M
2023-12-13 2.30 2.30 2.30 2.30 1.9M
2023-12-12 2.20 2.20 2.20 2.20 1.7M
2023-12-11 2.10 2.10 2.10 2.10 1.3M
2023-12-08 2.00 2.00 2.00 2.00 1.4M
2023-12-07 1.95 1.95 1.95 1.95 1.2M
2023-12-06 1.90 1.90 1.90 1.90 1.9M
2023-12-05 1.85 1.85 1.85 1.85 3.6M
2023-12-04 1.75 1.80 1.75 1.80 5.5M
2023-12-01 1.75 1.80 1.75 1.75 3.5M
2023-11-30 1.80 1.80 1.70 1.75 4.2M
2023-11-29 1.80 1.80 1.75 1.75 3.1M
2023-11-28 1.75 1.80 1.75 1.75 2.2M
2023-11-24 1.80 1.80 1.70 1.75 4.1M
2023-11-23 1.80 1.80 1.75 1.75 2.5M
2023-11-22 1.80 1.85 1.75 1.75 2.5M
2023-11-21 1.80 1.85 1.75 1.80 3.4M
2023-11-20 1.80 1.85 1.75 1.80 9.3M
2023-11-17 1.80 1.80 1.75 1.80 3.1M
2023-11-16 1.80 1.80 1.75 1.75 5.1M
2023-11-15 1.80 1.80 1.75 1.80 3.3M
2023-11-13 1.80 1.85 1.75 1.75 2.4M
2023-11-12 1.80 1.80 1.75 1.75 0.7M
2023-11-10 1.80 1.80 1.75 1.75 2.6M
2023-11-09 1.80 1.80 1.75 1.75 5.1M
2023-11-08 1.80 1.80 1.80 1.80 5.0M
2023-11-07 1.75 1.75 1.70 1.75 3.9M
2023-11-06 1.65 1.70 1.65 1.70 3.5M
2023-11-03 1.65 1.70 1.65 1.65 2.1M
2023-11-02 1.60 1.65 1.60 1.65 1.8M
2023-11-01 1.65 1.65 1.55 1.60 2.6M
2023-10-31 1.65 1.65 1.60 1.60 1.3M
2023-10-30 1.60 1.65 1.60 1.60 1.3M
2023-10-27 1.60 1.65 1.60 1.60 1.4M
2023-10-26 1.60 1.65 1.55 1.60 4.9M
2023-10-25 1.65 1.65 1.60 1.60 2.6M
2023-10-23 1.75 1.75 1.65 1.65 3.1M
2023-10-20 1.75 1.75 1.70 1.70 2.1M
2023-10-19 1.75 1.75 1.70 1.75 2.0M
2023-10-18 1.75 1.80 1.70 1.70 3.4M
2023-10-17 1.70 1.75 1.70 1.75 5.2M
2023-10-16 1.75 1.75 1.65 1.70 5.2M
2023-10-13 1.75 1.75 1.70 1.70 3.9M
2023-10-12 1.70 1.75 1.65 1.70 3.5M
2023-10-11 1.65 1.70 1.60 1.70 4.4M
2023-10-10 1.65 1.65 1.60 1.65 2.7M
2023-10-09 1.70 1.75 1.65 1.65 2.5M
2023-10-06 1.75 1.75 1.70 1.70 2.4M
2023-10-05 1.75 1.75 1.70 1.75 4.5M
2023-10-04 1.75 1.75 1.70 1.70 2.7M
2023-10-03 1.75 1.80 1.75 1.75 4.5M
2023-09-29 1.80 1.80 1.75 1.75 4.1M
2023-09-28 1.80 1.80 1.75 1.80 3.7M
2023-09-27 1.90 1.90 1.75 1.80 8.9M
2023-09-26 1.80 1.85 1.75 1.85 5.5M
2023-09-25 1.80 1.80 1.75 1.80 5.6M
2023-09-22 1.75 1.75 1.70 1.75 5.5M
2023-09-21 1.70 1.70 1.65 1.70 2.9M
2023-09-20 1.55 1.65 1.55 1.65 8.0M
2023-09-18 1.60 1.60 1.60 1.60 2.3M
2023-09-15 1.65 1.65 1.65 1.65 3.0M
2023-09-14 1.70 1.75 1.70 1.70 3.6M
2023-09-13 1.85 1.85 1.75 1.75 4.6M
2023-09-12 1.80 1.80 1.75 1.80 13.1M
2023-09-11 1.75 1.75 1.70 1.75 4.9M
2023-09-08 1.70 1.70 1.70 1.70 1.1M
2023-09-07 1.65 1.65 1.65 1.65 1.0M
2023-09-06 1.60 1.60 1.60 1.60 1.6M
2023-09-05 1.55 1.55 1.55 1.55 1.1M
2023-09-04 1.50 1.50 1.45 1.50 4.6M
2023-09-01 1.45 1.45 1.40 1.45 7.7M
2023-08-31 1.40 1.40 1.35 1.40 10.2M
2023-08-30 1.35 1.40 1.30 1.35 4.0M
2023-08-29 1.30 1.35 1.30 1.35 4.7M
2023-08-28 1.30 1.30 1.25 1.30 4.8M
2023-08-25 1.30 1.30 1.20 1.25 3.2M
2023-08-24 1.25 1.30 1.25 1.25 2.1M
2023-08-23 1.25 1.30 1.25 1.25 2.4M
2023-08-22 1.30 1.30 1.25 1.25 2.4M
2023-08-21 1.25 1.30 1.20 1.30 3.1M
2023-08-18 1.25 1.30 1.25 1.25 2.5M
2023-08-17 1.25 1.30 1.25 1.25 1.8M
2023-08-16 1.25 1.30 1.25 1.25 3.2M
2023-08-14 1.40 1.40 1.30 1.30 2.9M
2023-08-11 1.35 1.40 1.30 1.35 2.1M
2023-08-10 1.40 1.40 1.35 1.35 2.9M
2023-08-09 1.40 1.40 1.35 1.40 4.8M
2023-08-08 1.40 1.40 1.35 1.40 2.7M
2023-08-07 1.30 1.35 1.30 1.35 6.8M
2023-08-04 1.30 1.30 1.20 1.30 4.3M
2023-08-03 1.25 1.30 1.20 1.25 2.6M
2023-08-02 1.30 1.30 1.20 1.25 3.1M
2023-08-01 1.30 1.30 1.25 1.25 2.7M
2023-07-31 1.30 1.30 1.25 1.25 2.4M
2023-07-28 1.25 1.30 1.25 1.30 2.5M
2023-07-27 1.30 1.30 1.25 1.25 1.6M
2023-07-26 1.30 1.30 1.25 1.25 1.8M
2023-07-25 1.30 1.30 1.25 1.25 1.6M
2023-07-24 1.30 1.30 1.25 1.25 2.1M
2023-07-21 1.25 1.30 1.25 1.25 2.6M
2023-07-20 1.35 1.35 1.25 1.25 5.0M
2023-07-19 1.35 1.35 1.30 1.30 2.0M
2023-07-18 1.30 1.35 1.25 1.30 1.8M
2023-07-17 1.30 1.35 1.25 1.30 2.6M
2023-07-14 1.35 1.35 1.30 1.30 3.1M
2023-07-13 1.40 1.40 1.35 1.35 3.5M
2023-07-12 1.30 1.40 1.30 1.40 7.8M
2023-07-11 1.25 1.35 1.25 1.35 4.9M
2023-07-10 1.30 1.30 1.30 1.30 2.1M
2023-07-07 1.35 1.35 1.35 1.35 4.3M
2023-07-06 1.30 1.30 1.25 1.30 5.9M
2023-07-05 1.25 1.25 1.20 1.25 6.3M
2023-07-04 1.15 1.20 1.10 1.20 6.8M
2023-07-03 1.15 1.15 1.10 1.15 2.5M
2023-06-30 1.15 1.15 1.10 1.10 3.0M
2023-06-28 1.10 1.15 1.10 1.10 2.0M
2023-06-27 1.15 1.15 1.10 1.10 3.3M
2023-06-26 1.20 1.20 1.15 1.15 4.1M
2023-06-23 1.20 1.20 1.15 1.20 4.2M
2023-06-22 1.15 1.15 1.10 1.15 6.2M
2023-06-21 1.10 1.10 1.00 1.10 4.8M
2023-06-20 1.05 1.10 1.00 1.05 15.0M
2023-06-19 1.15 1.15 1.05 1.05 12.1M
2023-06-16 1.15 1.15 1.05 1.10 7.9M
2023-06-15 1.15 1.15 1.10 1.10 11.9M
2023-06-14 1.15 1.20 1.10 1.15 8.5M
2023-06-13 1.20 1.20 1.15 1.15 11.1M
2023-06-12 1.25 1.25 1.20 1.20 5.8M
2023-06-09 1.20 1.30 1.20 1.25 13.2M
2023-06-08 1.25 1.30 1.25 1.25 5.4M
2023-06-07 1.35 1.35 1.30 1.30 9.4M
2023-06-06 1.35 1.35 1.35 1.35 1.7M
2023-06-05 1.30 1.30 1.30 1.30 2.2M
2023-06-02 1.25 1.25 1.25 1.25 1.7M
2023-06-01 1.15 1.20 1.10 1.20 3.8M
2023-05-29 1.15 1.15 1.15 1.15 1.4M
2023-05-22 1.20 1.20 1.20 1.20 1.3M
2023-05-15 1.25 1.25 1.25 1.25 1.2M
2023-05-08 1.30 1.30 1.30 1.30 1.1M
2023-05-02 1.35 1.35 1.35 1.35 1.3M
2023-04-24 1.40 1.40 1.40 1.40 0.7M
2023-04-17 1.45 1.45 1.45 1.45 2.0M
2023-04-11 1.50 1.50 1.50 1.50 0.4M
2023-04-10 1.45 1.45 1.45 1.45 0.6M
2023-04-06 1.40 1.40 1.40 1.40 0.6M
2023-04-05 1.35 1.35 1.35 1.35 0.4M
2023-04-03 1.30 1.30 1.25 1.30 2.1M
2023-03-31 1.25 1.25 1.20 1.25 2.2M
2023-03-29 1.20 1.25 1.20 1.20 5.4M
2023-03-28 1.25 1.25 1.25 1.25 2.0M
2023-03-27 1.30 1.35 1.30 1.30 4.6M
2023-03-24 1.40 1.45 1.35 1.35 5.3M
2023-03-23 1.45 1.50 1.40 1.40 3.0M
2023-03-22 1.45 1.50 1.45 1.45 2.0M
2023-03-21 1.50 1.50 1.45 1.45 2.6M
2023-03-20 1.55 1.60 1.50 1.50 5.0M
2023-03-17 1.55 1.60 1.55 1.55 2.6M
2023-03-16 1.60 1.60 1.55 1.55 2.3M
2023-03-15 1.60 1.60 1.55 1.60 2.7M
2023-03-14 1.60 1.65 1.55 1.55 3.1M
2023-03-13 1.65 1.70 1.60 1.60 3.5M
2023-03-10 1.70 1.70 1.65 1.65 1.8M
2023-03-09 1.70 1.75 1.65 1.65 3.6M
2023-03-08 1.75 1.75 1.70 1.70 2.3M
2023-03-06 1.75 1.75 1.65 1.70 3.5M
2023-03-03 1.75 1.80 1.70 1.70 3.3M
2023-03-02 1.85 1.85 1.75 1.75 6.5M
2023-03-01 1.75 1.80 1.75 1.80 2.6M
2023-02-28 1.85 1.85 1.75 1.75 2.8M
2023-02-27 1.80 1.80 1.80 1.80 2.2M
2023-02-24 1.70 1.75 1.65 1.75 3.4M
2023-02-23 1.70 1.70 1.65 1.70 2.3M
2023-02-22 1.75 1.75 1.70 1.70 1.6M
2023-02-21 1.80 1.80 1.70 1.75 2.0M
2023-02-20 1.80 1.80 1.70 1.75 2.1M
2023-02-17 1.80 1.80 1.75 1.75 1.8M
2023-02-16 1.80 1.80 1.75 1.75 2.4M
2023-02-15 1.85 1.85 1.75 1.75 2.3M
2023-02-14 1.80 1.85 1.75 1.85 2.1M
2023-02-13 1.85 1.85 1.80 1.80 2.3M
2023-02-10 1.85 1.85 1.75 1.85 1.7M
2023-02-09 1.90 1.90 1.80 1.80 3.5M
2023-02-08 1.90 1.90 1.80 1.85 3.6M
2023-02-07 2.00 2.00 1.85 1.85 4.0M
2023-02-06 1.90 1.95 1.85 1.95 3.8M
2023-02-03 1.95 1.95 1.80 1.90 5.3M
2023-02-02 1.95 2.00 1.90 1.90 2.9M
2023-02-01 2.05 2.05 1.95 1.95 2.4M
2023-01-31 1.95 2.05 1.90 2.05 3.7M
2023-01-30 2.10 2.10 1.95 2.00 3.8M
2023-01-27 2.10 2.10 2.00 2.05 4.0M
2023-01-25 2.00 2.00 1.90 2.00 3.6M
2023-01-24 2.05 2.05 1.95 1.95 2.2M
2023-01-23 2.00 2.10 2.00 2.00 2.8M
2023-01-20 2.10 2.10 2.00 2.05 3.0M
2023-01-19 2.10 2.15 2.05 2.10 4.5M
2023-01-18 2.25 2.25 2.10 2.15 3.1M
2023-01-17 2.20 2.25 2.10 2.20 4.5M
2023-01-16 2.25 2.30 2.15 2.20 4.6M
2023-01-13 2.35 2.35 2.20 2.20 7.1M
2023-01-12 2.25 2.30 2.20 2.30 7.9M
2023-01-11 2.10 2.20 2.00 2.20 6.5M
2023-01-10 2.15 2.20 2.05 2.10 6.5M
2023-01-09 2.30 2.30 2.10 2.15 16.1M
2023-01-06 2.20 2.20 2.20 2.20 1.6M
2023-01-05 2.10 2.10 2.10 2.10 2.5M
2023-01-04 2.00 2.00 2.00 2.00 1.8M
2023-01-03 1.95 1.95 1.95 1.95 1.6M
2023-01-02 1.80 1.90 1.80 1.90 9.7M