Price Data Selection & Download
Reliable Ventures Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3163 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Reliable Ventures screener.
Share Price All Time High
₹56.00
January 04, 2008
BSE Exchange
Share Price All Time Low
₹6.35
April 12, 2021
BSE Exchange
Highest Volume Trading Day
931,772
April 01, 2026 • ₹20.21
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RELIABVEN daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | ₹20.57 | ₹20.75 | ₹19.50 | ₹20.50 | 1,247 |
| 2026-05-25 | ₹21.75 | ₹21.75 | ₹20.47 | ₹20.47 | 403 |
| 2026-05-22 | ₹19.96 | ₹20.00 | ₹19.90 | ₹19.94 | 2,100 |
| 2026-05-21 | ₹20.00 | ₹20.50 | ₹19.51 | ₹19.96 | 6,852 |
| 2026-05-20 | ₹20.00 | ₹20.85 | ₹19.30 | ₹20.68 | 2,871 |
| 2026-05-19 | ₹19.99 | ₹20.20 | ₹19.99 | ₹20.20 | 115 |
| 2026-05-18 | ₹20.50 | ₹20.50 | ₹20.20 | ₹20.20 | 108 |
| 2026-05-15 | ₹20.50 | ₹20.50 | ₹20.50 | ₹20.50 | 530 |
| 2026-05-14 | ₹20.50 | ₹20.60 | ₹20.50 | ₹20.50 | 1,838 |
| 2026-05-13 | ₹20.50 | ₹20.95 | ₹19.55 | ₹20.06 | 1,964 |
| 2026-05-12 | ₹20.11 | ₹20.99 | ₹19.63 | ₹20.56 | 4,164 |
| 2026-05-11 | ₹21.06 | ₹21.99 | ₹19.50 | ₹20.21 | 6,886 |
| 2026-05-08 | ₹21.11 | ₹21.84 | ₹20.61 | ₹21.04 | 3,749 |
| 2026-05-07 | ₹21.50 | ₹21.85 | ₹21.23 | ₹21.85 | 3,368 |
| 2026-05-06 | ₹21.36 | ₹22.59 | ₹21.05 | ₹21.22 | 906 |
| 2026-05-05 | ₹21.30 | ₹21.86 | ₹21.19 | ₹21.36 | 1,866 |
| 2026-05-04 | ₹21.32 | ₹21.89 | ₹21.30 | ₹21.30 | 9,195 |
| 2026-04-30 | ₹23.00 | ₹23.00 | ₹21.01 | ₹21.32 | 11,037 |
| 2026-04-29 | ₹21.05 | ₹22.85 | ₹21.05 | ₹22.43 | 55 |
| 2026-04-28 | ₹24.00 | ₹24.00 | ₹22.38 | ₹22.38 | 298 |
| 2026-04-27 | ₹23.99 | ₹23.99 | ₹22.38 | ₹22.38 | 1,464 |
| 2026-04-24 | ₹23.99 | ₹23.99 | ₹22.00 | ₹22.23 | 3,021 |
| 2026-04-23 | ₹24.30 | ₹24.30 | ₹22.02 | ₹22.40 | 3,281 |
| 2026-04-22 | ₹22.65 | ₹23.00 | ₹22.00 | ₹23.00 | 4,380 |
| 2026-04-21 | ₹24.40 | ₹24.40 | ₹22.07 | ₹22.66 | 485 |
| 2026-04-20 | ₹22.16 | ₹24.27 | ₹22.06 | ₹23.01 | 1,786 |
| 2026-04-17 | ₹24.30 | ₹24.30 | ₹21.92 | ₹21.95 | 3,362 |
| 2026-04-16 | ₹22.51 | ₹23.15 | ₹21.26 | ₹21.80 | 429 |
| 2026-04-15 | ₹20.50 | ₹22.51 | ₹20.50 | ₹22.51 | 3,913 |
| 2026-04-13 | ₹23.80 | ₹23.80 | ₹22.10 | ₹22.17 | 1,403 |
| 2026-04-10 | ₹23.90 | ₹23.90 | ₹22.05 | ₹23.02 | 569 |
| 2026-04-09 | ₹22.80 | ₹23.98 | ₹21.58 | ₹23.69 | 2,967 |
| 2026-04-08 | ₹23.89 | ₹23.90 | ₹22.10 | ₹22.93 | 1,761 |
| 2026-04-07 | ₹23.00 | ₹23.49 | ₹21.10 | ₹21.70 | 16,433 |
| 2026-04-06 | ₹21.45 | ₹22.95 | ₹20.65 | ₹22.26 | 40,190 |
| 2026-04-02 | ₹20.10 | ₹24.25 | ₹19.99 | ₹21.25 | 218,545 |
| 2026-04-01 | ₹20.99 | ₹22.00 | ₹18.99 | ₹20.21 | 931,772 |
| 2026-03-30 | ₹17.00 | ₹19.50 | ₹16.63 | ₹19.44 | 106,746 |
| 2026-03-27 | ₹19.46 | ₹19.50 | ₹18.03 | ₹19.43 | 10,604 |
| 2026-03-25 | ₹19.05 | ₹19.60 | ₹18.99 | ₹19.55 | 7,414 |
| 2026-03-24 | ₹19.20 | ₹21.99 | ₹19.20 | ₹19.43 | 2,132 |
| 2026-03-23 | ₹21.20 | ₹21.20 | ₹20.10 | ₹20.21 | 9,216 |
| 2026-03-20 | ₹19.75 | ₹19.85 | ₹18.99 | ₹19.85 | 7,701 |
| 2026-03-19 | ₹19.48 | ₹21.33 | ₹18.50 | ₹19.13 | 1,634 |
| 2026-03-18 | ₹19.96 | ₹21.40 | ₹19.01 | ₹19.48 | 2,414 |
| 2026-03-17 | ₹21.50 | ₹21.50 | ₹18.49 | ₹20.48 | 4,089 |
| 2026-03-16 | ₹20.00 | ₹20.00 | ₹19.25 | ₹19.50 | 449 |
| 2026-03-13 | ₹25.85 | ₹25.85 | ₹19.12 | ₹20.00 | 8,263 |
| 2026-03-12 | ₹20.00 | ₹22.80 | ₹19.02 | ₹22.04 | 10,822 |
| 2026-03-11 | ₹19.50 | ₹19.90 | ₹19.50 | ₹19.50 | 327,460 |
| 2026-03-10 | ₹19.15 | ₹19.26 | ₹19.00 | ₹19.20 | 2,673 |
| 2026-03-09 | ₹22.00 | ₹22.98 | ₹19.15 | ₹19.15 | 1,894 |
| 2026-03-06 | ₹19.81 | ₹21.99 | ₹19.70 | ₹19.78 | 1,413 |
| 2026-03-05 | ₹19.76 | ₹19.76 | ₹19.75 | ₹19.75 | 218 |
| 2026-03-04 | ₹19.62 | ₹19.65 | ₹19.62 | ₹19.65 | 129 |
| 2026-03-02 | ₹20.80 | ₹20.80 | ₹19.11 | ₹19.56 | 468 |
| 2026-02-27 | ₹20.25 | ₹21.59 | ₹20.00 | ₹20.50 | 692 |
| 2026-02-26 | ₹20.80 | ₹22.00 | ₹19.02 | ₹21.39 | 3,975 |
| 2026-02-25 | ₹20.37 | ₹21.46 | ₹17.99 | ₹20.80 | 3,658 |
| 2026-02-24 | ₹21.33 | ₹21.33 | ₹19.05 | ₹20.27 | 977 |
| 2026-02-23 | ₹19.55 | ₹21.40 | ₹19.55 | ₹19.92 | 6,752 |
| 2026-02-20 | ₹21.89 | ₹21.89 | ₹20.30 | ₹21.74 | 250 |
| 2026-02-19 | ₹21.75 | ₹22.00 | ₹19.50 | ₹21.89 | 3,696 |
| 2026-02-18 | ₹19.09 | ₹21.97 | ₹19.09 | ₹20.08 | 542 |
| 2026-02-17 | ₹18.25 | ₹20.67 | ₹18.25 | ₹20.60 | 1,522 |
| 2026-02-16 | ₹21.34 | ₹21.34 | ₹18.23 | ₹19.24 | 82 |
| 2026-02-13 | ₹20.20 | ₹21.49 | ₹20.20 | ₹21.24 | 870 |
| 2026-02-12 | ₹19.65 | ₹20.80 | ₹19.65 | ₹20.23 | 194 |
| 2026-02-11 | ₹20.77 | ₹20.77 | ₹20.17 | ₹20.33 | 2,098 |
| 2026-02-10 | ₹20.11 | ₹21.24 | ₹20.11 | ₹20.77 | 1,066 |
| 2026-02-09 | ₹22.50 | ₹22.50 | ₹20.85 | ₹20.99 | 1,579 |
| 2026-02-06 | ₹19.91 | ₹21.36 | ₹19.75 | ₹19.95 | 11,653 |
| 2026-02-05 | ₹21.39 | ₹21.39 | ₹19.50 | ₹19.81 | 5,505 |
| 2026-02-04 | ₹21.59 | ₹21.59 | ₹20.12 | ₹21.06 | 329 |
| 2026-02-03 | ₹22.50 | ₹22.50 | ₹21.00 | ₹21.49 | 106 |
| 2026-02-02 | ₹17.98 | ₹21.00 | ₹17.98 | ₹20.51 | 2,525 |
| 2026-02-01 | ₹20.60 | ₹21.89 | ₹20.39 | ₹20.40 | 3,564 |
| 2026-01-30 | ₹21.99 | ₹21.99 | ₹18.12 | ₹20.39 | 2,948 |
| 2026-01-29 | ₹21.11 | ₹22.00 | ₹20.02 | ₹20.05 | 6,225 |
| 2026-01-28 | ₹21.49 | ₹21.99 | ₹20.89 | ₹21.11 | 794 |
| 2026-01-27 | ₹19.60 | ₹21.49 | ₹19.60 | ₹20.99 | 117 |
| 2026-01-23 | ₹21.57 | ₹21.70 | ₹21.12 | ₹21.14 | 3,457 |
| 2026-01-22 | ₹21.79 | ₹21.79 | ₹20.10 | ₹21.79 | 693 |
| 2026-01-21 | ₹21.88 | ₹21.88 | ₹20.52 | ₹21.79 | 930 |
| 2026-01-20 | ₹22.51 | ₹22.51 | ₹21.12 | ₹21.88 | 4,506 |
| 2026-01-19 | ₹22.65 | ₹22.71 | ₹21.02 | ₹21.50 | 1,231 |
| 2026-01-16 | ₹22.20 | ₹23.47 | ₹21.13 | ₹22.54 | 5,786 |
| 2026-01-14 | ₹22.85 | ₹22.85 | ₹21.31 | ₹21.59 | 830 |
| 2026-01-13 | ₹21.97 | ₹21.97 | ₹21.11 | ₹21.84 | 483 |
| 2026-01-12 | ₹22.39 | ₹22.39 | ₹21.16 | ₹21.97 | 1,075 |
| 2026-01-09 | ₹21.75 | ₹22.50 | ₹21.75 | ₹22.39 | 277 |
| 2026-01-08 | ₹21.64 | ₹21.64 | ₹21.64 | ₹21.64 | 290 |
| 2026-01-07 | ₹21.55 | ₹22.60 | ₹21.01 | ₹21.70 | 5,221 |
| 2026-01-06 | ₹21.92 | ₹22.00 | ₹21.56 | ₹21.89 | 1,037 |
| 2026-01-05 | ₹22.19 | ₹22.60 | ₹21.65 | ₹21.92 | 665 |
| 2026-01-02 | ₹21.89 | ₹22.00 | ₹21.65 | ₹21.65 | 780 |
| 2026-01-01 | ₹22.85 | ₹22.85 | ₹21.22 | ₹21.79 | 1,396 |
Reliable Ventures Share Price Performance Analysis (Jan 2008 - May 2026)
RELIABVEN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.92%
₹21.79 → ₹20.50
Year to Date
Price Volatility
5.16%
Low Volatility
Year to Date
Average Daily Volume
19,499
Year to Date Average
BSE Exchange
Reliable Ventures Share Price History – Frequently Asked Questions
Common questions about RELIABVEN historical data and records. Explore Reliable Ventures intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Reliable Ventures (RELIABVEN)?
The all-time high share price of Reliable Ventures was ₹56.0 recorded on January 04, 2008 on the BSE exchange.
What is the all-time low share price of Reliable Ventures (RELIABVEN)?
The all-time low share price of Reliable Ventures was ₹6.35 recorded on April 12, 2021 on the BSE exchange.
How can I download RELIABVEN historical share price data?
You can download Reliable Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RELIABVEN shares?
The highest trading volume day for Reliable Ventures was 931,772 shares traded on April 01, 2026 on the BSE exchange, with share price at ₹20.21.