Stockint.com

Loading a wholistic market research tool


Research

Stock History for: RCOM, Reliance Communications Limited, INE330H01018, Listing: 06-Mar-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: None High52 Price: 1.95 Mkt_Cap Category: ('Others', 'Others')
Sector: Telecommunication Lot Size: 1 High52 Date: 30-May-2025 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 5; VWAP21: Low52 Price: 0.75 Barrier: 0.79; Drift%: 12.22
Basic Industry: Telecom - Cellular & Fixed line services Total Equity: 2,765,533,050 Low52 Date: 05-Mar-2026 SHP: 0.77 / 0.07 / 4.38 / 93.96
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 1.29 / 1.05 Week: 1.02 / 0.86 Day: 0.9 / 0.88 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 0.88 0.90 0.88 0.90 0.90 4.65 248.90 3,800,280 4.23 0 0.00 0.00 15
2 06-Apr 0.84 0.86 0.82 0.86 0.85 4.88 237.84 4,063,187 4.52 0 0.00 0.00 16
3 02-Apr 0.81 0.82 0.80 0.82 0.82 3.80 226.77 2,077,334 2.31 0 0.00 0.00 8
4 01-Apr 0.76 0.79 0.76 0.79 0.78 3.95 218.48 2,855,361 3.18 0 0.00 0.00 11
5 30-Mar 0.76 0.77 0.76 0.76 0.76 -3.80 210.18 4,884,848 5.43 0 0.00 0.00 19
6 27-Mar 0.83 0.84 0.79 0.79 0.80 -4.82 218.48 7,095,997 7.89 0 0.00 0.00 27
7 25-Mar 0.84 0.87 0.82 0.83 0.84 0.00 229.54 5,089,579 5.66 0 0.00 0.00 20
8 24-Mar 0.85 0.89 0.81 0.83 0.86 -2.35 229.54 5,831,587 6.49 0 0.00 0.00 22
9 23-Mar 0.91 0.91 0.85 0.85 0.86 -4.49 235.07 3,761,216 4.18 0 0.00 0.00 14
10 20-Mar 0.89 0.91 0.88 0.89 0.90 2.30 246.13 3,248,459 3.61 0 0.00 0.00 13
11 19-Mar 0.84 0.92 0.84 0.87 0.87 -1.14 240.60 4,828,844 5.37 0 0.00 0.00 19
12 18-Mar 0.88 0.89 0.88 0.88 0.88 -4.35 243.37 4,067,093 4.52 0 0.00 0.00 16
13 17-Mar 0.92 0.92 0.92 0.92 0.92 -4.17 254.43 3,192,745 3.55 0 0.00 0.00 12
14 16-Mar 1.06 1.06 0.96 0.96 0.99 -4.95 265.49 6,437,780 7.16 0 0.00 0.00 25
15 13-Mar 1.00 1.01 1.00 1.01 1.01 4.12 279.32 4,011,271 4.46 0 0.00 0.00 15
16 12-Mar 0.96 0.97 0.95 0.97 0.97 4.30 268.26 2,465,476 2.74 0 0.00 0.00 9
17 11-Mar 0.93 0.93 0.93 0.93 0.93 4.49 257.19 1,410,045 1.57 0 0.00 0.00 5
18 10-Mar 0.88 0.89 0.88 0.89 0.89 4.71 246.13 898,970 1.00 0 0.00 0.00 3
19 09-Mar 0.85 0.85 0.83 0.85 0.85 4.94 235.07 2,778,394 3.09 0 0.00 0.00 11
20 06-Mar 0.79 0.81 0.78 0.81 0.80 3.85 224.01 1,363,983 1.52 0 0.00 0.00 5
21 05-Mar 0.77 0.81 0.75 0.78 0.77 0.00 215.71 5,954,530 6.62 0 0.00 0.00 23
22 04-Mar 0.79 0.79 0.78 0.78 0.78 -4.88 215.71 4,863,324 5.41 0 0.00 0.00 19
23 02-Mar 0.84 0.84 0.82 0.82 0.82 -4.65 226.77 5,769,446 6.42 0 0.00 0.00 22
24 27-Feb 0.87 0.87 0.86 0.86 0.86 -4.44 237.84 6,125,492 6.81 0 0.00 0.00 24
25 26-Feb 0.93 0.94 0.90 0.90 0.91 -4.26 248.90 6,467,550 7.19 0 0.00 0.00 25
26 25-Feb 0.93 0.96 0.91 0.94 0.94 1.08 259.96 3,149,776 3.50 0 0.00 0.00 12
27 24-Feb 0.95 0.96 0.92 0.93 0.93 -3.12 257.19 7,562,252 8.41 0 0.00 0.00 29
28 23-Feb 1.02 1.02 0.96 0.96 0.97 -4.95 265.49 10,776,646 11.99 0 0.00 0.00 41
29 20-Feb 1.00 1.02 0.99 1.01 1.01 1.00 279.32 1,865,337 2.07 0 0.00 0.00 7
30 19-Feb 1.02 1.03 1.00 1.00 1.01 -1.96 276.00 2,022,067 2.25 0 0.00 0.00 8
31 18-Feb 1.03 1.04 1.02 1.02 1.02 -0.97 282.08 2,248,084 2.50 0 0.00 0.00 9
32 17-Feb 1.04 1.04 1.02 1.03 1.03 0.00 284.85 1,896,979 2.11 0 0.00 0.00 7
33 16-Feb 1.04 1.04 1.02 1.03 1.03 -0.96 284.85 3,061,575 3.41 0 0.00 0.00 12
34 13-Feb 1.05 1.06 1.04 1.04 1.05 -0.95 287.62 2,056,040 2.29 0 0.00 0.00 8
35 12-Feb 1.06 1.09 1.05 1.05 1.06 0.00 290.38 2,847,156 3.17 0 0.00 0.00 11
36 11-Feb 1.06 1.06 1.04 1.05 1.05 0.00 290.38 2,694,418 3.00 0 0.00 0.00 10
37 10-Feb 1.05 1.07 1.04 1.05 1.05 0.00 290.38 2,477,249 2.76 0 0.00 0.00 10
38 09-Feb 1.07 1.09 1.05 1.05 1.07 -1.87 290.38 3,292,128 3.66 0 0.00 0.00 13
39 06-Feb 1.09 1.10 1.06 1.07 1.08 -1.83 295.91 2,236,838 2.49 0 0.00 0.00 9
40 05-Feb 1.09 1.10 1.07 1.09 1.09 1.87 301.44 2,092,040 2.33 0 0.00 0.00 8
41 04-Feb 1.03 1.08 1.02 1.07 1.06 3.88 295.91 3,128,334 3.48 0 0.00 0.00 12
42 03-Feb 1.06 1.08 1.02 1.03 1.05 -2.83 284.85 3,796,025 4.22 0 0.00 0.00 15
43 02-Feb 1.07 1.08 1.06 1.06 1.07 -0.93 293.15 1,706,496 1.90 0 0.00 0.00 7
44 01-Feb 1.06 1.11 1.03 1.07 1.08 0.94 295.91 3,586,810 3.99 0 0.00 0.00 14
45 30-Jan 1.08 1.09 1.05 1.06 1.06 -1.85 293.15 2,120,682 2.36 0 0.00 0.00 8
46 29-Jan 1.16 1.16 1.07 1.08 1.10 -3.57 298.68 5,313,634 5.91 0 0.00 0.00 20
47 28-Jan 1.11 1.12 1.10 1.12 1.12 4.67 309.74 3,253,784 3.62 0 0.00 0.00 13
48 27-Jan 1.06 1.08 1.06 1.07 1.07 3.88 295.91 3,919,334 4.36 0 0.00 0.00 15
49 23-Jan 1.03 1.03 1.02 1.03 1.03 4.04 284.85 1,515,855 1.69 0 0.00 0.00 6
50 22-Jan 0.95 0.99 0.95 0.99 0.98 4.21 273.79 2,415,565 2.69 0 0.00 0.00 9
51 21-Jan 0.98 0.99 0.95 0.95 0.96 -4.04 262.73 6,056,463 6.74 0 0.00 0.00 23
52 20-Jan 1.03 1.03 0.98 0.99 1.01 -3.88 273.79 5,121,437 5.70 0 0.00 0.00 20
53 19-Jan 1.05 1.06 1.02 1.03 1.04 -1.90 284.85 2,261,785 2.52 0 0.00 0.00 9
54 16-Jan 1.05 1.07 1.04 1.05 1.05 0.00 290.38 3,040,007 3.38 0 0.00 0.00 12
55 14-Jan 1.06 1.07 1.05 1.05 1.06 -0.94 290.38 2,251,084 2.50 0 0.00 0.00 9
56 13-Jan 1.06 1.08 1.06 1.06 1.07 0.00 293.15 1,685,099 1.87 0 0.00 0.00 6
57 12-Jan 1.07 1.08 1.05 1.06 1.06 -0.93 293.15 2,824,955 3.14 0 0.00 0.00 11
58 09-Jan 1.08 1.09 1.06 1.07 1.07 -0.93 295.91 2,419,621 2.69 0 0.00 0.00 9
59 08-Jan 1.09 1.10 1.08 1.08 1.09 -0.92 298.68 2,289,583 2.55 0 0.00 0.00 9
60 07-Jan 1.07 1.10 1.07 1.09 1.09 1.87 301.44 2,317,376 2.58 0 0.00 0.00 9
61 06-Jan 1.10 1.11 1.07 1.07 1.08 -2.73 295.91 3,640,753 4.05 0 0.00 0.00 14
62 05-Jan 1.11 1.12 1.10 1.10 1.11 -0.90 304.21 1,897,251 2.11 0 0.00 0.00 7
63 02-Jan 1.12 1.12 1.10 1.11 1.11 0.00 306.97 2,669,739 2.97 0 0.00 0.00 10
64 01-Jan 1.11 1.12 1.10 1.11 1.11 0.00 306.97 2,040,276 2.27 0 0.00 0.00 8
65 31-Dec 1.08 1.12 1.08 1.11 1.09 1.83 306.97 3,257,690 3.62 0 0.00 0.00 13
66 30-Dec 1.12 1.13 1.08 1.09 1.10 -1.80 301.44 2,854,289 3.18 0 0.00 0.00 11
67 29-Dec 1.13 1.14 1.10 1.11 1.11 0.00 306.97 2,937,627 3.27 0 0.00 0.00 11

Similar Stocks: BHARTIARTL    BHARTIHEXA    IDEA    TATACOMM    MTNL    TTML    TCL    RCOM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com