Reliable Data Services share price history

NSE: RELIABLEBSE: 544207FinanceSmall Cap

Reliable Data Services Limited · Face value ₹10 · Listed Oct 2017 on NSE, Jul 2024 on BSE · Issue price ₹48

₹126.62₹3.63 (2.95%)BSE ₹126.55

Share price at the NSE close on 30 Oct 2026. Previous close ₹122.99.

30 Oct: open ₹124.50, high ₹128.00, low ₹122.11

52-week range of traded prices to 30 Oct 2026

₹104.74Low, 27 Mar 2026₹175.00High, 4 Feb 2026

Market cap: ₹131 Cr2,651st largest listed
P/E: Earlier quarters restated in the year
P/B: 1.83
Dividend yield: 0.04%
ROCE: 13.8%
Debt to equity: 0.29
Volume, NSE: 17,09072.2% delivered

Reliable Data Services share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Reliable Data Services' share price is on record from 11 Oct 2017, when it closed at ₹57.00, to 30 Oct 2026. Its highest close was ₹168.87 on 7 Jan 2026 and its lowest ₹19.83 on 5 Aug 2019, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	126.62	−14.0%	168.87	110.75	152.00	175.00	104.74	93,12,501
2025	147.22	+105.9%	163.91	65.65	72.00	166.00	63.15	1,33,93,327
2024	71.49	−14.9%	113.05	48.00	79.80	113.05	46.10	19,52,801
2023	84.00	+59.4%	84.00	49.40	52.00	84.00	49.30	6,76,800
2022	52.70	+44.6%	70.45	37.10	38.00	70.45	34.65	7,46,400
2021	36.45	+45.8%	38.50	23.75	25.00	39.00	23.75	6,40,800
2020	25.00	−30.6%	36.40	19.95	36.00	36.40	19.95	14,01,600
2019	36.00	−20.0%	52.08	19.83	46.58	52.08	19.83	29,76,000
2018	45.00	−26.7%	63.21	40.50	61.38	65.00	37.50	48,24,000
2017	61.38	–	71.38	48.33	57.00	72.08	43.96	66,36,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 11 Oct 2017. The close is the year's last trade for 2023 (19 Dec 2023) and 2020 (17 Dec 2020).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	126.62	−12.2%	146.00	146.00	121.66	9,74,211
Sep 2026	144.28	+4.7%	140.00	150.00	123.55	7,24,900
Aug 2026	137.84	−1.4%	144.75	151.86	131.00	13,46,892
Jul 2026	139.74	−4.8%	149.10	155.00	132.00	5,05,080
Jun 2026	146.86	+6.8%	138.00	159.90	133.25	9,90,542
May 2026	137.50	+2.6%	135.75	140.00	112.00	10,83,138
Apr 2026	134.07	+20.6%	111.14	138.80	110.15	12,09,534
Mar 2026	111.14	−19.0%	130.00	136.90	104.74	11,65,129
Feb 2026	137.19	−15.6%	164.11	175.00	134.00	8,09,287
Jan 2026	162.49	+10.4%	152.00	174.10	138.20	5,03,788
Dec 2025	147.22	−3.8%	159.99	166.00	134.00	10,32,939
Nov 2025	152.98	+10.3%	139.99	165.00	130.00	12,53,314
Oct 2025	138.66	+16.0%	120.00	156.95	109.00	9,25,586
Sep 2025	119.54	−27.1%	160.50	160.50	113.90	7,90,726
Aug 2025	163.91	+116.6%	75.21	163.91	72.04	53,92,864
Jul 2025	75.66	+0.3%	77.05	81.00	71.21	5,10,272
Jun 2025	75.43	−4.6%	79.00	83.70	71.75	3,43,596
May 2025	79.04	+13.6%	69.58	85.70	63.70	8,68,656
Apr 2025	69.58	−1.6%	70.70	81.00	68.90	2,68,121
Mar 2025	70.73	−4.0%	74.71	84.73	67.16	7,24,510
Feb 2025	73.65	+5.9%	70.90	97.40	63.15	11,80,239
Jan 2025	69.53	−2.7%	72.00	77.39	63.43	1,02,504
Dec 2024	71.49	−10.1%	79.05	86.00	68.02	1,76,766
Nov 2024	79.54	+11.4%	74.22	94.74	72.20	1,62,939
Oct 2024	71.40	−11.2%	83.80	83.80	67.11	65,624
Sep 2024	80.42	−15.6%	97.16	101.94	77.41	1,80,507
Aug 2024	95.26	−7.1%	107.67	113.05	85.13	2,69,682
Jul 2024	102.55	+113.6%	48.00	102.55	48.00	8,23,683
Jun 2024	48.00	−5.7%	48.40	55.55	48.00	91,200
May 2024	50.90	−17.9%	58.90	58.90	46.10	76,800
Apr 2024	62.00	−5.4%	65.55	65.55	59.00	21,600
Mar 2024	65.55	+0.8%	66.00	69.00	65.55	7,200
Feb 2024	65.00	+8.3%	63.00	70.25	59.85	26,400
Jan 2024	60.00	−28.6%	79.80	79.80	60.00	50,400
Dec 2023	84.00	+14.4%	73.00	84.00	72.10	24,000
Nov 2023	73.40	+10.1%	69.95	73.40	68.00	9,600
Oct 2023	66.65	+9.3%	61.00	72.25	58.00	1,58,400
Sep 2023	61.00	0.0%	62.00	63.00	54.30	1,51,200
Aug 2023	61.00	+5.7%	57.70	61.60	53.20	93,600
Jul 2023	57.70	−5.6%	61.20	63.85	57.70	26,400
Jun 2023	61.15	0.0%	61.15	61.15	61.15	2,400
May 2023	61.15	+2.8%	62.35	62.35	56.10	40,800
Apr 2023	59.50	+10.2%	52.25	59.50	49.90	79,200
Mar 2023	54.00	0.0%	54.00	54.00	54.00	14,400
Feb 2023	54.00	−0.4%	54.20	56.90	54.00	31,200
Jan 2023	54.20	+2.8%	52.00	59.90	49.30	45,600
Dec 2022	52.70	+13.3%	48.70	53.00	48.70	26,400
Nov 2022	46.50	+5.1%	46.45	46.50	46.45	4,800
Oct 2022	44.25	−10.4%	46.90	51.45	44.25	19,200
Sep 2022	49.40	−6.8%	53.00	57.30	49.40	43,200
Aug 2022	53.00	−12.8%	57.75	57.80	53.00	31,200
Jul 2022	60.75	+10.5%	52.25	70.45	52.25	1,92,000
Jun 2022	55.00	−0.2%	55.00	55.00	55.00	2,400
May 2022	55.10	+4.2%	50.30	55.45	50.30	21,600
Apr 2022	52.90	+29.0%	40.25	52.90	40.25	33,600
Mar 2022	41.00	−19.6%	51.50	52.00	40.85	62,400
Feb 2022	51.00	−2.5%	54.90	63.45	49.20	1,39,200
Jan 2022	52.30	+43.5%	38.00	52.30	34.65	1,70,400
Dec 2021	36.45	+2.7%	35.50	36.45	33.40	33,600
Nov 2021	35.50	−7.8%	36.70	36.70	35.50	4,800
Oct 2021	38.50	+4.2%	35.50	38.50	34.90	26,400
Sep 2021	36.95	+25.7%	30.85	39.00	30.85	1,12,800
Aug 2021	29.40	+17.6%	25.00	29.40	25.00	21,600
Jul 2021	25.00	+5.0%	24.75	26.50	24.00	26,400
Jun 2021	23.80	−15.0%	27.50	28.00	23.80	1,36,800
May 2021	28.00	+8.1%	25.90	28.00	25.90	1,44,000
Apr 2021	25.90	+9.1%	24.80	26.00	24.80	91,200
Mar 2021	23.75	−1.0%	25.20	25.20	23.75	12,000
Feb 2021	24.00	0.0%	24.00	24.00	24.00	9,600
Jan 2021	24.00	−4.0%	25.00	25.00	24.00	21,600
Dec 2020	25.00	0.0%	24.50	25.00	24.50	98,400
Nov 2020	25.00	−0.8%	25.00	25.00	23.95	19,200
Oct 2020	25.20	−4.7%	25.50	26.45	23.55	36,000
Sep 2020	26.45	−5.4%	27.60	31.00	25.20	2,80,800
Aug 2020	27.95	+1.3%	28.95	29.30	26.40	2,01,600
Jul 2020	27.60	+19.7%	24.20	27.65	21.85	3,04,800
Jun 2020	23.05	−15.3%	25.85	25.85	22.00	74,400
May 2020	27.20	+24.2%	22.95	27.20	20.65	45,600
Apr 2020	21.90	−15.8%	27.30	31.40	19.95	43,200
Mar 2020	26.00	−23.5%	32.30	33.90	25.60	67,200
Feb 2020	34.00	−2.9%	33.25	36.40	31.45	1,56,000
Jan 2020	35.00	−2.8%	36.00	36.00	32.50	74,400
Dec 2019	36.00	+9.1%	31.35	36.00	31.35	88,800
Nov 2019	33.00	+10.0%	31.50	35.00	30.20	67,200
Oct 2019	30.00	+9.1%	27.75	30.00	27.75	1,80,000
Sep 2019	27.50	+17.6%	24.54	27.50	23.42	4,63,200
Aug 2019	23.38	+7.3%	21.75	23.38	19.83	6,62,400
Jul 2019	21.79	−20.9%	27.50	27.54	21.79	1,03,200
Jun 2019	27.54	−32.6%	44.00	44.58	23.29	1,29,600
May 2019	40.83	−2.0%	40.83	44.83	39.17	43,200
Apr 2019	41.67	−2.0%	42.92	45.83	40.83	72,000
Mar 2019	42.50	−2.5%	44.00	46.67	39.17	7,48,800
Feb 2019	43.58	−16.3%	43.13	49.83	41.04	2,16,000
Jan 2019	52.08	+15.7%	46.58	52.08	42.92	2,01,600
Dec 2018	45.00	−9.8%	51.67	52.50	43.33	1,48,800
Nov 2018	49.92	+0.7%	48.71	49.92	45.83	9,600
Oct 2018	49.58	−1.6%	47.50	51.58	45.83	50,400
Sep 2018	50.38	−0.1%	50.00	53.96	46.67	1,75,200
Aug 2018	50.42	−6.6%	54.42	54.83	49.17	7,27,200
Jul 2018	54.00	−0.3%	54.79	60.83	49.17	1,41,600
Jun 2018	54.17	−4.2%	50.92	58.88	50.00	2,64,000
May 2018	56.54	+13.1%	50.83	60.63	44.92	3,04,800
Apr 2018	50.00	+13.4%	43.54	51.25	41.67	1,36,800
Mar 2018	44.08	−5.7%	47.50	54.08	37.50	12,84,000
Feb 2018	46.75	−10.2%	48.25	52.50	39.38	8,71,200
Jan 2018	52.08	−15.1%	61.38	65.00	50.00	7,10,400
Dec 2017	61.38	+18.6%	48.13	68.54	48.13	8,92,800
Nov 2017	51.75	−3.3%	56.67	61.58	51.67	3,04,800
Oct 2017	53.54	–	57.00	72.08	43.96	54,38,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	124.50	128.00	122.11	126.62	125.74	17,090	72.2%
29 Oct 2026	125.00	125.00	122.40	122.99	123.24	6,755	70.7%
28 Oct 2026	124.91	126.98	123.21	125.91	125.98	53,039	98.0%
27 Oct 2026	124.00	129.00	122.91	124.91	126.28	8,974	82.0%
26 Oct 2026	130.33	130.33	121.66	125.46	123.39	98,738	42.8%
23 Oct 2026	133.19	133.19	125.37	126.32	126.48	1,09,054	49.2%
22 Oct 2026	135.27	135.27	129.00	130.61	130.73	64,933	56.0%
21 Oct 2026	134.00	134.99	129.40	131.30	131.57	15,285	87.2%
19 Oct 2026	136.60	136.60	132.99	133.04	133.42	27,466	93.8%
16 Oct 2026	140.00	140.00	126.00	134.51	136.79	1,13,875	50.8%
15 Oct 2026	139.40	139.86	134.36	138.52	135.92	12,856	72.7%
14 Oct 2026	140.80	140.80	136.00	136.75	137.32	24,869	76.3%
13 Oct 2026	140.27	140.58	134.26	139.68	139.32	3,860	82.4%
12 Oct 2026	141.00	142.00	130.95	137.96	140.78	3,64,605	90.0%
9 Oct 2026	138.00	141.89	137.21	139.80	139.23	3,673	41.0%
8 Oct 2026	141.03	141.51	135.00	139.76	138.14	5,389	60.5%
7 Oct 2026	144.00	144.00	139.00	141.58	140.43	8,871	78.8%
6 Oct 2026	144.00	144.00	137.25	139.30	139.66	8,421	72.2%
5 Oct 2026	141.96	144.89	140.75	142.39	142.55	13,416	80.0%
1 Oct 2026	146.00	146.00	139.23	140.73	141.11	13,042	82.1%
30 Sep 2026	148.07	148.07	141.77	144.28	143.69	60,326	61.0%
29 Sep 2026	146.69	147.00	142.00	145.17	146.52	59,849	95.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Reliable Data Services bonus and split history

Ex-date	Event	Price factor	What happened
3 Oct 2019	Bonus	0.8333	Holders received 1 bonus share for every 5 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.