Reliable Ventures India share price history

BSE: 532124Leisure ServicesSmall Cap

Reliable Ventures India Ltd · Face value ₹10 · Listed Jan 1997

₹29.24₹1.21 (4.32%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹28.03.

27 Oct: open ₹28.03, high ₹29.43, low ₹28.03

52-week range of traded prices to 27 Oct 2026

₹16.63Low, 30 Mar 2026₹38.89High, 7 Oct 2026

Under BSE's long-term additional surveillance, stage I, on the list for 26 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹32 Cr4,004th largest listed
P/E: Lossover the last 12 months
P/B: 1.05
Dividend yield: Nonein the last 12 months
ROE: −2.0%
ROCE: −3.0%
Debt to equity: 0.00
Volume, BSE: 2,258

Reliable Ventures India share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Reliable Ventures India's share price is on record from 2 Jan 2007, when it closed at ₹83.75, to 27 Oct 2026. Its highest close was ₹148.10 on 7 Feb 2007 and its lowest ₹6.35 on 12 Apr 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	29.24	+30.1%	36.11	19.13	22.85	38.89	16.63	39,50,919
2025	22.47	−1.3%	45.77	18.30	23.00	46.79	17.96	17,51,676
2024	22.77	+66.2%	31.00	14.17	14.15	32.43	13.04	37,46,874
2023	13.70	−5.5%	15.60	8.94	14.00	17.30	8.35	34,50,862
2022	14.50	+3.6%	21.75	11.45	14.60	22.20	10.30	31,09,754
2021	14.00	+65.1%	15.85	6.35	8.79	16.64	6.35	6,47,155
2020	8.48	−31.6%	13.00	7.11	13.00	13.03	6.51	2,84,962
2019	12.39	−3.4%	14.50	10.80	12.83	14.50	10.70	31,514
2018	12.83	−29.5%	21.05	12.26	18.85	21.40	12.26	1,88,012
2017	18.20	−12.5%	26.15	15.25	21.00	27.45	15.25	3,33,355
2016	20.80	+41.2%	21.85	7.25	14.00	21.85	7.25	6,78,816
2015	14.73	+1.7%	16.80	9.50	15.20	17.20	9.50	2,24,151
2014	14.49	+59.9%	18.00	9.51	8.61	18.00	8.61	4,29,296
2013	9.06	−34.8%	15.20	9.06	14.55	15.25	9.06	3,68,980
2012	13.90	−0.7%	17.05	9.75	14.00	17.90	9.75	4,39,892
2011	14.00	−27.6%	21.05	12.00	20.00	22.00	11.95	12,43,408
2010	19.35	−13.0%	29.65	18.70	21.00	30.95	17.95	17,75,445
2009	22.25	+73.2%	35.05	9.51	13.45	36.50	9.15	14,38,804
2008	12.85	−73.6%	53.45	9.90	50.70	56.00	9.41	5,33,626
2007	48.65	–	148.10	28.05	80.50	155.00	28.00	17,38,071

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	29.24	−2.5%	29.85	38.89	27.00	2,83,528
Sep 2026	30.00	+19.4%	25.63	31.58	23.47	1,55,419
Aug 2026	25.13	+0.6%	23.74	29.09	23.20	82,455
Jul 2026	24.98	−8.0%	28.30	29.47	23.50	1,48,601
Jun 2026	27.14	+37.5%	19.75	37.05	19.46	13,87,298
May 2026	19.74	−7.4%	21.32	22.59	19.30	50,352
Apr 2026	21.32	+9.7%	20.99	24.40	18.99	12,47,151
Mar 2026	19.44	−5.2%	20.80	25.85	16.63	5,05,739
Feb 2026	20.50	+0.5%	20.60	22.50	17.98	51,635
Jan 2026	20.39	−9.3%	22.85	23.47	18.12	38,741
Dec 2025	22.47	+5.4%	21.31	23.50	20.01	39,973
Nov 2025	21.31	−0.9%	21.93	24.00	20.01	85,311
Oct 2025	21.50	−6.5%	25.30	25.30	20.40	83,129
Sep 2025	23.00	−2.2%	23.04	25.49	19.71	71,403
Aug 2025	23.51	−23.7%	30.22	30.22	23.51	20,884
Jul 2025	30.83	+1.7%	29.71	35.14	24.78	1,63,087
Jun 2025	30.32	+27.1%	22.00	46.79	22.00	6,24,115
May 2025	23.86	+12.7%	20.11	25.75	20.11	75,150
Apr 2025	21.18	−0.3%	21.30	25.00	19.60	62,235
Mar 2025	21.24	+4.7%	20.28	21.99	17.96	55,736
Feb 2025	20.28	−8.6%	22.50	26.37	19.10	2,38,210
Jan 2025	22.19	−2.5%	23.00	25.58	20.25	2,32,443
Dec 2024	22.77	−1.7%	25.00	25.00	21.16	87,265
Nov 2024	23.16	+1.8%	24.50	24.50	20.00	53,398
Oct 2024	22.74	−4.3%	24.25	24.25	18.42	1,34,603
Sep 2024	23.77	+2.6%	23.88	25.94	22.01	1,58,253
Aug 2024	23.17	+8.8%	21.00	24.50	20.05	2,53,458
Jul 2024	21.30	+5.9%	20.30	23.19	19.00	2,20,578
Jun 2024	20.12	−4.7%	22.00	26.00	19.50	3,29,106
May 2024	21.11	−21.9%	27.58	28.00	21.09	4,11,395
Apr 2024	27.04	+3.6%	26.10	29.43	23.62	2,44,232
Mar 2024	26.10	−12.2%	29.17	30.33	25.55	2,91,258
Feb 2024	29.74	+69.0%	18.99	32.43	15.01	9,15,513
Jan 2024	17.60	+28.5%	14.15	19.40	13.04	6,47,815
Dec 2023	13.70	+26.6%	11.10	17.30	10.90	7,59,794
Nov 2023	10.82	−2.7%	11.00	11.74	10.25	3,86,896
Oct 2023	11.12	−4.1%	12.00	12.70	11.00	4,21,318
Sep 2023	11.60	+10.1%	10.65	12.05	10.01	3,07,083
Aug 2023	10.54	+2.5%	10.28	11.00	9.40	2,00,584
Jul 2023	10.28	−1.2%	10.20	11.98	8.70	2,87,392
Jun 2023	10.40	−5.5%	11.00	11.88	10.00	1,38,743
May 2023	11.00	+8.5%	10.95	12.70	9.30	1,84,025
Apr 2023	10.14	+6.0%	9.57	10.17	8.35	93,007
Mar 2023	9.57	+1.8%	9.60	11.00	8.35	3,53,896
Feb 2023	9.40	−26.7%	13.21	13.21	9.06	1,98,593
Jan 2023	12.83	−11.5%	14.00	14.65	12.00	1,19,531
Dec 2022	14.50	−4.0%	15.65	16.80	12.70	1,00,308
Nov 2022	15.10	−4.1%	16.00	18.45	13.00	3,84,971
Oct 2022	15.75	+0.1%	15.45	18.50	14.30	2,46,552
Sep 2022	15.73	+12.9%	13.10	18.00	12.15	3,95,720
Aug 2022	13.93	+21.0%	11.30	15.00	11.30	2,08,787
Jul 2022	11.51	−6.0%	12.90	15.10	10.99	1,72,315
Jun 2022	12.25	−23.0%	16.85	16.85	10.30	2,98,970
May 2022	15.90	−13.8%	17.00	19.95	14.00	2,95,672
Apr 2022	18.45	+8.8%	16.95	22.20	16.50	1,71,970
Mar 2022	16.95	+3.9%	17.05	19.30	15.60	2,22,907
Feb 2022	16.32	+23.8%	13.81	17.85	12.27	2,98,237
Jan 2022	13.18	−5.9%	14.60	16.29	12.73	3,13,345
Dec 2021	14.00	+26.6%	11.07	14.70	10.74	50,260
Nov 2021	11.06	−19.7%	14.00	14.00	11.06	36,164
Oct 2021	13.77	+0.7%	14.36	14.45	12.16	50,715
Sep 2021	13.68	+5.2%	13.65	14.50	11.76	50,741
Aug 2021	13.00	−9.7%	14.39	16.64	11.53	1,94,425
Jul 2021	14.39	+56.4%	9.50	14.70	8.40	1,89,685
Jun 2021	9.20	+29.6%	7.45	10.92	7.45	38,073
May 2021	7.10	+5.8%	6.38	7.37	6.38	1,735
Apr 2021	6.71	−8.5%	7.69	7.69	6.35	6,715
Mar 2021	7.33	+3.1%	6.46	8.56	6.42	6,002
Feb 2021	7.11	−20.6%	8.95	8.95	6.44	10,897
Jan 2021	8.95	+5.5%	8.79	9.00	8.08	11,743
Dec 2020	8.48	−1.7%	8.00	9.09	7.77	18,311
Nov 2020	8.63	−1.8%	9.65	9.65	6.51	30,325
Oct 2020	8.79	−2.4%	9.01	10.16	7.55	10,444
Sep 2020	9.01	−9.0%	8.91	10.30	7.38	23,480
Aug 2020	9.90	+5.2%	9.35	11.00	8.16	58,407
Jul 2020	9.41	−24.7%	12.50	12.99	8.81	39,609
Jun 2020	12.50	+46.9%	8.93	13.03	8.46	33,078
May 2020	8.51	+4.5%	7.88	8.83	7.50	1,171
Apr 2020	8.14	−9.9%	8.58	8.58	7.11	11,488
Mar 2020	9.03	−18.3%	11.40	11.40	9.03	12,073
Feb 2020	11.05	−15.0%	12.35	13.00	10.17	46,460
Jan 2020	13.00	+4.9%	13.00	13.00	13.00	116
Dec 2019	12.39	+10.1%	11.25	12.39	10.70	2,139
Nov 2019	11.25	0.0%	11.25	11.25	11.25	26
Oct 2019	11.25	+4.2%	11.25	11.25	11.25	246
Sep 2019	10.80	0.0%	10.80	10.80	10.80	16
Jul 2019	10.80	−5.1%	10.90	10.90	10.75	1,063
Jun 2019	11.38	−14.4%	12.80	13.00	10.84	4,637
May 2019	13.30	−5.0%	13.30	13.30	13.30	15,000
Apr 2019	14.00	+2.6%	14.00	14.50	14.00	2,177
Mar 2019	13.65	+21.8%	11.21	13.65	11.21	1,194
Feb 2019	11.21	−7.0%	12.00	12.00	11.21	962
Jan 2019	12.05	−6.1%	12.83	13.00	12.00	4,054
Dec 2018	12.83	0.0%	12.83	12.83	12.83	310
Nov 2018	12.83	−0.9%	12.95	13.50	12.83	168
Oct 2018	12.95	−5.1%	13.65	13.65	12.95	1,594
Sep 2018	13.65	+1.0%	14.00	14.59	12.75	3,918
Aug 2018	13.51	−5.9%	13.64	13.64	12.26	4,627
Jul 2018	14.35	−11.7%	15.45	16.20	14.35	223
Jun 2018	16.25	+8.5%	14.24	16.25	14.01	51,600
May 2018	14.98	+7.0%	14.50	16.24	12.75	15,134
Apr 2018	14.00	−9.4%	16.15	16.15	13.75	2,791
Mar 2018	15.45	−0.6%	16.00	17.15	14.25	69,751
Feb 2018	15.55	−14.1%	17.30	18.95	15.05	21,007
Jan 2018	18.10	−0.5%	18.85	21.40	18.05	16,889
Dec 2017	18.20	−8.8%	20.90	20.90	17.20	5,529
Nov 2017	19.95	−10.9%	21.30	24.35	19.95	23,364
Oct 2017	22.40	+24.8%	18.75	22.40	17.40	26,629
Sep 2017	17.95	+12.2%	16.30	19.95	16.05	77,799
Aug 2017	16.00	−25.2%	22.00	22.00	15.25	7,823
Jul 2017	21.40	+12.0%	20.05	21.40	18.25	7,625
Jun 2017	19.10	−1.0%	19.05	21.00	18.15	23,831
May 2017	19.30	−12.5%	23.00	23.85	19.05	51,804
Apr 2017	22.05	−11.1%	23.60	24.00	21.00	4,856
Mar 2017	24.80	+3.3%	24.95	27.45	23.10	68,266
Feb 2017	24.00	+33.3%	18.90	25.90	17.10	21,053
Jan 2017	18.00	−13.5%	21.00	22.85	16.85	14,776
Dec 2016	20.80	+23.7%	16.60	21.85	16.60	21,394
Nov 2016	16.81	+16.4%	14.00	16.81	13.72	45,727
Oct 2016	14.44	+14.6%	12.80	16.15	12.20	1,05,615
Sep 2016	12.60	−0.2%	13.24	15.10	12.51	57,897
Aug 2016	12.63	+10.8%	11.46	14.40	11.46	1,00,639
Jul 2016	11.40	−0.9%	10.93	13.60	10.90	61,979
Jun 2016	11.50	+9.5%	9.98	11.90	9.78	78,430
May 2016	10.50	−3.7%	10.36	10.50	9.85	771
Apr 2016	10.90	+10.1%	9.90	12.00	9.90	3,259
Mar 2016	9.90	+9.6%	8.58	9.97	7.25	1,07,365
Feb 2016	9.03	−24.8%	11.40	11.40	9.03	1,672
Jan 2016	12.00	−18.5%	14.00	14.00	12.00	94,068
Dec 2015	14.73	+20.0%	12.85	15.95	12.21	1,19,908
Nov 2015	12.27	+2.3%	11.99	12.91	11.26	5,166
Oct 2015	11.99	+20.3%	9.51	11.99	9.50	3,930
Sep 2015	9.97	−19.3%	11.80	11.80	9.50	1,782
Aug 2015	12.35	+2.9%	12.60	13.60	11.87	42,870
Jul 2015	12.00	−2.1%	11.99	14.05	11.07	18,219
Jun 2015	12.26	−5.0%	12.88	12.90	12.24	3,080
Apr 2015	12.90	+0.5%	12.85	12.90	12.80	962
Mar 2015	12.83	+4.9%	11.63	12.85	10.83	8,584
Feb 2015	12.23	−18.5%	15.00	15.70	12.23	2,229
Jan 2015	15.00	+3.5%	15.20	17.20	14.45	17,421
Dec 2014	14.49	+22.8%	11.21	14.49	11.21	6,216
Nov 2014	11.80	+1.3%	12.23	13.65	11.74	3,052
Oct 2014	11.65	−9.0%	12.16	12.25	11.65	110
Sep 2014	12.80	−12.3%	15.30	15.30	12.45	16,101
Aug 2014	14.60	−16.6%	18.00	18.00	14.10	1,66,595
Jul 2014	17.50	+27.3%	13.08	17.50	13.00	1,61,956
Jun 2014	13.75	−1.8%	14.25	16.80	13.75	18,847
May 2014	14.00	+7.7%	12.35	15.73	12.00	32,175
Apr 2014	13.00	−16.1%	14.75	15.75	13.00	16,089
Mar 2014	15.49	+23.5%	13.16	16.25	13.16	4,780
Feb 2014	12.54	+15.0%	11.44	12.54	10.46	796
Jan 2014	10.90	+20.3%	8.61	12.00	8.61	2,579
Dec 2013	9.06	−23.9%	11.90	11.90	9.06	882
Nov 2013	11.90	+16.7%	9.70	13.12	9.22	8,452
Oct 2013	10.20	−9.2%	10.70	11.23	9.30	4,923
Sep 2013	11.23	+5.4%	11.10	11.81	10.55	4,290
Aug 2013	10.65	−3.2%	10.50	12.25	10.50	2,19,241
Jul 2013	11.00	−19.1%	12.95	14.80	11.00	33,025
Jun 2013	13.60	+3.0%	12.55	13.60	12.00	5,610
May 2013	13.21	+5.3%	12.50	13.21	12.00	3,097
Apr 2013	12.55	+10.1%	11.97	12.55	11.97	350
Mar 2013	11.40	+1.8%	10.66	12.70	10.66	8,951
Feb 2013	11.20	−13.8%	12.50	12.50	10.85	11,493
Jan 2013	13.00	−6.5%	14.55	15.25	11.83	68,666
Dec 2012	13.90	−14.5%	16.50	17.90	10.65	1,76,740
Nov 2012	16.25	−0.9%	17.20	17.20	14.30	1,154
Oct 2012	16.40	+20.5%	14.27	17.40	13.75	69,146
Sep 2012	13.61	+8.9%	11.88	13.61	11.88	2,310
Aug 2012	12.50	+5.7%	12.42	14.37	12.36	7,240
Jul 2012	11.83	−3.8%	11.69	12.00	9.75	41,678
Jun 2012	12.30	+0.5%	12.85	12.94	12.30	2,304
May 2012	12.24	+5.1%	11.08	12.24	10.61	1,353
Apr 2012	11.65	−21.8%	14.15	14.15	11.01	76,477
Mar 2012	14.89	+21.6%	12.85	14.89	10.78	47,794
Feb 2012	12.25	−14.3%	15.00	15.00	12.25	13,036
Jan 2012	14.30	+2.1%	14.00	14.95	13.97	660
Dec 2011	14.00	−6.0%	14.30	14.30	13.31	3,634
Nov 2011	14.90	+8.4%	14.20	15.60	13.70	1,19,718
Oct 2011	13.75	+3.4%	13.80	14.50	13.00	13,868
Sep 2011	13.30	+10.8%	12.50	13.96	11.95	36,617
Aug 2011	12.00	−16.6%	13.71	14.70	12.00	23,261
Jul 2011	14.38	−4.1%	14.90	15.00	13.45	36,666
Jun 2011	15.00	+0.3%	15.10	18.00	13.30	25,791
May 2011	14.95	−3.5%	14.80	17.00	13.70	46,092
Apr 2011	15.50	−12.9%	16.10	17.35	14.25	27,112
Mar 2011	17.80	+8.9%	16.10	19.40	14.80	2,98,451
Feb 2011	16.35	−12.6%	15.50	19.35	14.40	22,129
Jan 2011	18.70	−3.4%	20.00	22.00	16.00	5,90,069
Dec 2010	19.35	−14.2%	23.00	23.90	17.95	2,26,862
Nov 2010	22.55	−6.0%	26.90	30.95	21.00	5,20,110
Oct 2010	24.00	+1.9%	26.45	26.85	22.05	74,368
Sep 2010	23.55	+0.2%	24.00	27.75	21.20	1,90,754
Aug 2010	23.50	+3.1%	24.00	25.60	21.00	72,457
Jul 2010	22.80	−0.9%	24.00	28.00	21.20	60,255
Jun 2010	23.00	+7.0%	21.65	28.30	19.70	85,178
May 2010	21.50	−19.8%	25.20	26.00	19.00	30,645
Apr 2010	26.80	+15.0%	22.30	27.85	22.10	54,215
Mar 2010	23.30	+22.0%	20.00	28.40	19.25	3,21,508
Feb 2010	19.10	−20.3%	23.45	30.00	18.10	85,090
Jan 2010	23.95	+7.6%	21.00	28.70	20.50	54,003
Dec 2009	22.25	+1.1%	22.05	24.00	20.15	22,400
Nov 2009	22.00	−24.8%	30.25	30.25	21.10	46,515
Oct 2009	29.25	−16.2%	34.55	36.45	29.10	2,98,526
Sep 2009	34.90	+39.9%	23.50	36.50	23.00	2,52,157
Aug 2009	24.95	+13.2%	24.30	26.70	19.20	6,14,819
Jul 2009	22.05	−10.0%	25.60	30.80	20.75	39,811
Jun 2009	24.50	+16.4%	22.10	27.75	21.40	59,999
May 2009	21.05	+49.6%	14.77	21.05	13.60	6,108
Apr 2009	14.07	+2.9%	13.55	14.50	12.55	4,200
Mar 2009	13.68	+10.3%	11.80	14.85	11.80	55,887
Feb 2009	12.40	+24.2%	10.20	14.01	10.20	18,064
Jan 2009	9.98	−22.3%	13.45	13.49	9.15	20,318
Dec 2008	12.85	+2.8%	12.00	15.50	10.86	10,028
Nov 2008	12.50	+20.0%	9.90	12.50	9.41	8,004
Oct 2008	10.42	−16.3%	11.85	13.46	9.45	68,038
Sep 2008	12.45	−22.4%	16.00	17.60	12.00	41,740
Aug 2008	16.05	−27.0%	22.95	22.95	16.05	31,942
Jul 2008	22.00	−2.2%	20.30	22.65	17.05	4,195
Jun 2008	22.50	+7.7%	21.95	25.70	18.00	7,605
May 2008	20.90	−21.9%	25.50	29.25	18.00	18,604
Apr 2008	26.75	+21.9%	22.05	26.75	20.40	23,045
Mar 2008	21.95	−13.8%	24.20	24.20	14.80	1,49,667
Feb 2008	25.45	−15.4%	29.60	31.45	22.80	41,402
Jan 2008	30.10	−38.1%	50.70	56.00	30.10	1,29,356
Dec 2007	48.65	+16.2%	42.00	53.25	42.00	76,029
Nov 2007	41.85	+7.9%	40.65	41.95	34.50	1,12,605
Oct 2007	38.80	+14.1%	34.00	42.60	28.00	52,798
Sep 2007	34.00	−24.4%	46.20	46.20	32.85	1,12,890
Aug 2007	45.00	0.0%	42.80	45.00	37.15	53,326
Jul 2007	45.00	−24.9%	59.90	61.30	43.30	84,279
Jun 2007	59.90	+27.9%	46.00	63.10	44.55	2,55,428
May 2007	46.85	−25.2%	65.00	68.90	44.75	95,716
Apr 2007	62.65	−15.5%	72.50	78.50	58.00	62,500
Mar 2007	74.15	−26.3%	105.60	105.60	66.30	1,30,100
Feb 2007	100.60	−18.5%	129.65	155.00	99.75	3,84,700
Jan 2007	123.50	–	80.50	123.50	79.60	3,17,700

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	28.03	29.43	28.03	29.24	28.67	2,258
26 Oct 2026	27.00	29.24	27.00	28.03	28.96	1,953
23 Oct 2026	29.00	29.00	27.85	27.86	27.86	5,282
22 Oct 2026	29.31	30.25	29.31	29.31	29.36	1,269
21 Oct 2026	28.80	31.80	28.80	29.31	29.54	10,696
19 Oct 2026	30.84	30.84	28.71	30.31	29.85	1,620
16 Oct 2026	31.46	31.46	28.50	30.21	30.65	14,495
15 Oct 2026	28.50	29.97	28.50	29.97	29.45	2,152
14 Oct 2026	29.60	30.16	28.00	28.55	29.14	1,730
13 Oct 2026	30.15	30.90	28.51	28.88	28.99	5,607
12 Oct 2026	29.72	32.61	29.05	31.18	30.27	10,318
9 Oct 2026	31.78	32.74	29.30	29.72	30.11	4,445
8 Oct 2026	35.49	35.55	30.00	31.09	34.10	49,977
7 Oct 2026	36.84	38.89	32.50	33.13	35.78	60,969
6 Oct 2026	36.00	36.11	34.26	36.11	35.98	93,045
5 Oct 2026	32.80	32.83	31.45	32.83	32.61	17,506
1 Oct 2026	29.85	29.85	28.50	29.85	29.79	206
30 Sep 2026	29.00	30.30	29.00	30.00	29.61	1,178
29 Sep 2026	30.48	30.48	28.96	30.30	29.85	3,005
28 Sep 2026	28.73	31.00	28.73	30.48	29.24	5,112
25 Sep 2026	31.58	31.58	29.27	30.24	30.73	28,615
24 Sep 2026	30.81	30.81	29.00	30.81	30.59	37,121

Prices in ₹ per share as traded, not adjusted.