NSE · RELIABLE · stock
Reliable Data Services Limited (RELIABLE) stock price history
Every NSE trading session of Reliable Data Services Limited from Oct 12, 2017 to Sep 28, 2026: 2,212 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RELIABLE adjusted close, 2017 to 2026
- ₹168.81
- All time high, 2026
- ₹174.94
- 52 week high, ₹104.70 low
- 2,212
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RELIABLE key facts
- Reliable Data Services Limited (RELIABLE) closed at ₹144.24 on Sep 28, 2026 on NSE.
- RELIABLE's all time high close is ₹168.81, set on Jan 7, 2026; its all time low close is ₹19.78 on Aug 5, 2019.
- RELIABLE's 52 week range is ₹104.70 to ₹174.94.
- RELIABLE returned +18.4% over the year to Sep 28, 2026 and +291.3% over five years.
- Since Oct 12, 2017 RELIABLE returned +181%, +12.2% a year compounded.
- RELIABLE's deepest drawdown was -71.9% from Oct 19, 2017 to Aug 5, 2019.
- DataCedar holds 2,212 daily sessions of RELIABLE history from Oct 12, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RELIABLE price chart, 2017 to 2026
RELIABLE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | -5.0% |
| 6 months | +17.9% |
| Year to date | +2.9% |
| 1 year | +18.4% |
| 3 years | +136.7% |
| 5 years | +291.3% |
| 10 years | n/a |
| Since Oct 12, 2017 | +181.4% |
| Compound annual growth, 9.0 years | +12.2% |
RELIABLE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹168.81 on Jan 7, 2026
- All time low close
- ₹19.78 on Aug 5, 2019
- 52 week high
- ₹174.94 on Feb 4, 2026
- 52 week low
- ₹104.70 on Mar 27, 2026
- Deepest drawdown
- -71.9% from Oct 19, 2017 to Aug 5, 2019, recovered Dec 4, 2023
- Best single session
- +20.0% on Aug 25, 2025
- Worst single session
- -17.2% on Jun 21, 2019
- Volatility, 1 year annualised
- 44.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2017
- 2.8×
- Best calendar year
- 2025, +106%
- Worst calendar year
- 2020, -31%
RELIABLE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 12, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹151.94 | ₹174.94 | ₹104.70 | ₹144.24 | -2.0% | 8.2M | 184 |
| 2025 | ₹71.95 | ₹165.94 | ₹63.11 | ₹147.17 | +106.0% | 13.4M | 249 |
| 2024 | ₹77.32 | ₹112.93 | ₹46.05 | ₹71.44 | -7.6% | 1.9M | 245 |
| 2023 | ₹51.93 | ₹79.47 | ₹49.23 | ₹77.32 | +46.9% | 645.6K | 245 |
| 2022 | ₹37.91 | ₹70.28 | ₹34.57 | ₹52.63 | +44.7% | 715.2K | 248 |
| 2021 | ₹24.93 | ₹38.89 | ₹23.68 | ₹36.36 | +45.9% | 636K | 248 |
| 2020 | ₹35.89 | ₹36.29 | ₹19.89 | ₹24.93 | -30.6% | 1.4M | 250 |
| 2019 | ₹46.36 | ₹46.53 | ₹19.78 | ₹35.89 | -19.8% | 2.9M | 242 |
| 2018 | ₹60.60 | ₹64.17 | ₹37.02 | ₹44.78 | -26.1% | 4.8M | 246 |
| 2017 | ₹67.51 | ₹71.17 | ₹43.40 | ₹60.60 | n/a | 6.5M | 55 |
RELIABLE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹144.24 | +4.7% |
| August 2026 | ₹137.79 | -1.4% |
| July 2026 | ₹139.69 | -4.8% |
| June 2026 | ₹146.81 | +6.8% |
| May 2026 | ₹137.45 | +2.6% |
| April 2026 | ₹134.02 | +20.6% |
| March 2026 | ₹111.10 | -19.0% |
| February 2026 | ₹137.14 | -15.6% |
| January 2026 | ₹162.43 | +10.4% |
| December 2025 | ₹147.17 | -3.8% |
| November 2025 | ₹152.92 | +10.3% |
| October 2025 | ₹138.61 | +16.0% |
About the RELIABLE data
Daily bars. 2,212 sessions from Oct 12, 2017 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RELIABLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
RELIABLE share price history
