Reliance Capital (Delisted) share price history

BSE: 500111Finance

Last traded ₹12.35 on 26 Feb 2024

Delisted on 13 Feb 2025.

Reliance Capital share price by year, month and day

Closes to 26 Feb 2024; the last month as traded on BSE

Reliance Capital's share price is on record from 2 Jan 2007, when it closed at ₹620.35, to 26 Feb 2024. Its highest close was ₹2,859.60 on 9 Jan 2008 and its lowest ₹3.85 on 24 Mar 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2024	12.35	+7.9%	15.20	11.85	12.00	15.95	11.25	1,54,64,983
2023	11.45	+25.1%	12.65	7.95	8.70	13.00	7.65	8,41,93,796
2022	9.15	−36.2%	22.20	9.15	14.40	23.30	8.85	29,13,55,063
2021	14.35	+19.6%	29.85	9.45	12.00	30.65	9.30	85,75,78,693
2020	12.00	−18.6%	16.20	3.85	15.15	16.20	3.70	83,06,31,461
2019	14.75	−93.6%	230.40	10.40	230.00	232.05	9.95	4,14,96,67,894
2018	229.55	−60.4%	614.65	200.60	582.90	626.35	195.25	1,33,97,55,620
2017	579.15	+34.3%	856.80	411.45	437.80	879.90	397.00	1,07,22,62,113
2016	431.15	−1.6%	581.70	315.10	437.90	595.80	303.25	80,73,91,512
2015	438.30	−11.4%	503.75	282.25	495.00	513.90	246.35	60,62,54,693
2014	494.80	+36.9%	664.45	307.45	362.10	669.90	304.50	86,43,18,542
2013	361.45	−24.7%	501.75	298.35	484.00	507.95	289.50	95,77,42,665
2012	479.80	+104.2%	484.85	232.75	236.00	492.40	226.05	89,63,61,372
2011	235.00	−64.8%	682.50	232.70	673.90	687.50	230.00	55,10,22,897
2010BSE close	668.30	−22.0%	913.65	630.10	861.80	929.25	611.30	23,03,41,498
2009BSE close	857.05	+58.2%	1,035.10	281.00	544.90	1,066.00	274.20	51,91,02,078
2008BSE close	541.70	−79.1%	2,859.60	421.45	2,600.00	2,925.00	405.65	52,79,10,765
2007BSE close	2,589.35	–	2,624.85	570.10	608.30	2,649.00	559.50	18,88,77,959

₹ 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. The 2024 close is its last trade, on 26 Feb 2024.

Month	Close	Change	Open	High	Low	Volume
Feb 2024	12.35	−5.7%	12.60	13.60	11.25	53,51,004
Jan 2024	13.10	+14.4%	12.00	15.95	11.90	1,01,13,979
Dec 2023	11.45	−6.5%	12.85	13.00	11.45	53,20,119
Nov 2023	12.25	+38.4%	9.25	12.25	9.25	56,15,568
Oct 2023	8.85	−18.4%	10.30	10.30	8.45	19,18,930
Sep 2023	10.85	+18.6%	9.60	12.00	9.60	89,02,566
Aug 2023	9.15	−9.9%	9.65	9.85	8.40	45,76,125
Jul 2023	10.15	+9.1%	9.75	11.75	9.75	24,77,205
Jun 2023	9.30	+5.7%	8.85	9.70	8.70	1,01,93,094
May 2023	8.80	−8.3%	9.95	10.05	8.30	1,04,63,648
Apr 2023	9.60	+20.0%	8.00	9.90	7.65	96,62,159
Mar 2023	8.00	−3.6%	7.90	10.45	7.65	1,46,28,685
Feb 2023	8.30	−17.8%	9.60	9.60	8.30	5,84,412
Jan 2023	10.10	+10.4%	8.70	11.70	8.70	98,51,285
Dec 2022	9.15	−17.9%	10.60	10.60	9.15	14,79,467
Nov 2022	11.15	−1.3%	10.75	12.30	8.85	1,03,22,917
Oct 2022	11.30	−21.8%	13.75	13.75	11.30	7,48,717
Sep 2022	14.45	+4.0%	13.90	18.45	13.90	81,28,388
Aug 2022	13.90	+12.1%	12.50	14.95	12.25	1,42,96,252
Jul 2022	12.40	+1.2%	12.30	13.20	11.80	67,33,383
Jun 2022	12.25	−12.5%	14.00	15.20	11.45	89,92,899
May 2022	14.00	−17.4%	16.95	16.95	13.30	2,03,29,299
Apr 2022	16.95	+1.8%	17.10	23.30	16.50	8,27,33,835
Mar 2022	16.65	+32.7%	12.45	17.15	12.10	4,90,43,091
Feb 2022	12.55	−16.6%	15.30	16.65	12.10	3,73,44,703
Jan 2022	15.05	+4.9%	14.40	17.30	13.90	5,12,02,112
Dec 2021	14.35	−20.7%	17.20	17.20	12.40	4,50,56,344
Nov 2021	18.10	−0.8%	17.95	20.85	16.10	1,24,89,790
Oct 2021	18.25	−15.7%	21.40	25.65	17.50	4,87,38,158
Sep 2021	21.65	+46.8%	14.75	22.70	14.15	9,07,46,269
Aug 2021	14.75	−18.7%	18.40	18.85	12.85	4,03,14,943
Jul 2021	18.15	−24.4%	22.80	23.90	17.10	13,05,09,372
Jun 2021	24.00	+71.4%	14.70	30.65	13.80	22,47,31,302
May 2021	14.00	+36.6%	10.00	14.00	10.00	9,05,02,555
Apr 2021	10.25	−4.7%	10.85	11.30	9.30	2,98,77,464
Mar 2021	10.75	+6.4%	10.25	14.00	9.90	9,82,97,514
Feb 2021	10.10	+1.5%	10.00	11.40	9.55	2,93,87,284
Jan 2021	9.95	−17.1%	12.00	12.50	9.35	1,69,27,698
Dec 2020	12.00	+23.1%	9.35	13.85	8.85	6,77,98,432
Nov 2020	9.75	+7.7%	9.60	11.05	8.20	5,00,64,654
Oct 2020	9.05	+15.3%	7.90	9.80	7.10	2,81,69,092
Sep 2020	7.85	−20.3%	9.65	9.80	7.65	2,50,54,998
Aug 2020	9.85	+4.2%	9.05	11.55	9.00	4,44,30,016
Jul 2020	9.45	−24.1%	13.05	14.35	9.30	4,91,98,619
Jun 2020	12.45	+85.8%	6.70	12.45	6.65	3,75,92,405
May 2020	6.70	−18.8%	8.05	9.95	5.95	4,42,70,744
Apr 2020	8.25	+83.3%	4.50	8.25	4.25	18,67,94,623
Mar 2020	4.50	−32.3%	6.70	6.95	3.70	6,07,74,906
Feb 2020	6.65	−26.9%	9.10	9.15	6.65	8,14,05,889
Jan 2020	9.10	−38.3%	15.15	16.20	8.85	15,50,77,083
Dec 2019	14.75	−2.6%	15.30	15.50	9.95	9,80,51,526
Nov 2019	15.15	−21.5%	20.25	27.00	14.80	7,44,95,804
Oct 2019	19.30	−21.5%	24.00	26.45	12.35	13,75,23,912
Sep 2019	24.60	−29.5%	34.05	38.25	24.15	38,94,34,947
Aug 2019	34.90	−33.1%	51.80	54.20	30.10	47,78,42,277
Jul 2019	52.15	−21.1%	63.50	68.65	48.60	50,65,46,627
Jun 2019	66.10	−45.7%	120.90	126.30	49.20	82,51,19,661
May 2019	121.65	−8.5%	132.80	144.90	103.65	41,84,53,689
Apr 2019	132.95	−35.0%	204.80	214.65	126.05	33,39,89,814
Mar 2019	204.50	+18.4%	173.80	212.70	165.20	24,69,04,603
Feb 2019	172.75	−10.9%	194.00	200.00	102.35	53,04,40,615
Jan 2019	193.95	−15.5%	230.00	232.05	187.50	11,08,64,419
Dec 2018	229.55	+1.5%	229.00	236.75	195.25	14,40,78,568
Nov 2018	226.10	−6.5%	243.40	264.00	222.85	10,99,13,719
Oct 2018	241.90	−14.3%	280.00	292.30	221.60	16,38,38,774
Sep 2018	282.20	−40.2%	472.05	487.70	274.10	12,81,58,219
Aug 2018	472.20	+11.9%	421.50	476.00	398.35	9,82,28,733
Jul 2018	421.95	+8.8%	390.00	426.05	334.30	10,16,13,743
Jun 2018	387.75	−7.1%	418.50	434.90	381.45	7,09,93,047
May 2018	417.60	−4.1%	435.15	448.80	363.90	9,07,63,648
Apr 2018	435.35	+2.8%	427.40	461.60	415.35	6,82,46,908
Mar 2018	423.30	−10.4%	472.70	475.80	393.60	9,76,33,780
Feb 2018	472.25	−3.8%	492.00	521.30	413.30	10,97,07,135
Jan 2018	491.10	−15.2%	582.90	626.35	485.00	15,65,79,346
Dec 2017	579.15	+33.7%	436.40	605.00	397.00	14,38,99,417
Nov 2017	433.15	−25.0%	578.00	591.00	400.30	12,65,19,194
Oct 2017	577.15	−1.5%	592.25	595.45	530.55	10,10,51,330
Sep 2017	586.00	−27.2%	815.00	879.90	578.00	13,23,54,104
Aug 2017	805.30	+11.2%	724.70	818.50	714.25	10,41,86,202
Jul 2017	724.40	+12.6%	643.60	735.20	636.85	5,85,90,583
Jun 2017	643.60	+14.6%	565.30	663.90	545.55	8,38,35,514
May 2017	561.50	−15.5%	667.40	692.50	523.30	7,51,73,902
Apr 2017	664.80	+8.1%	617.60	691.25	596.20	6,68,88,463
Mar 2017	615.10	+15.4%	537.50	619.35	518.05	9,40,47,703
Feb 2017	533.20	+18.5%	451.60	539.00	443.50	5,36,16,582
Jan 2017	450.05	+4.4%	437.80	471.15	430.15	3,20,99,119
Dec 2016	431.15	−1.9%	441.40	462.60	407.25	4,53,65,389
Nov 2016	439.35	−15.2%	523.55	527.80	410.25	5,02,28,923
Oct 2016	518.20	−5.2%	550.20	585.90	512.50	5,42,84,648
Sep 2016	546.90	+2.8%	533.00	595.80	521.00	9,26,56,497
Aug 2016	531.80	+18.7%	452.95	539.90	417.55	7,81,41,124
Jul 2016	448.10	+12.1%	402.70	453.90	397.00	6,44,28,360
Jun 2016	399.75	−2.7%	412.80	420.50	365.15	6,11,04,935
May 2016	410.90	+1.6%	403.95	422.00	377.20	6,19,60,876
Apr 2016	404.55	+9.8%	367.55	411.55	360.50	6,40,23,076
Mar 2016	368.35	+14.4%	324.25	383.80	320.50	7,04,09,675
Feb 2016	322.00	−16.2%	386.50	387.15	303.25	6,86,99,917
Jan 2016	384.45	−12.3%	437.90	471.00	340.00	9,60,88,092
Dec 2015	438.30	+0.1%	440.10	447.80	384.35	5,11,25,242
Nov 2015	437.80	+3.6%	423.30	441.40	389.85	4,31,31,496
Oct 2015	422.40	+12.3%	380.00	428.30	369.40	4,83,07,816
Sep 2015	376.10	+19.6%	309.00	377.60	301.30	5,91,62,345
Aug 2015	314.50	−19.4%	390.00	406.50	246.35	6,47,45,216
Jul 2015	390.25	+7.6%	362.70	399.45	351.75	4,77,20,707
Jun 2015	362.65	−8.2%	403.50	405.05	335.00	4,62,75,210
May 2015	395.15	−2.2%	406.90	424.70	379.50	3,98,07,569
Apr 2015	403.85	−4.9%	427.00	464.70	399.10	3,89,33,206
Mar 2015	424.55	−7.0%	459.55	513.90	414.25	6,27,21,016
Feb 2015	456.50	−6.1%	487.00	495.90	427.10	4,82,84,413
Jan 2015	486.10	−1.8%	495.00	509.00	447.10	5,60,40,457
Dec 2014	494.80	−5.8%	523.95	549.70	458.10	8,69,40,672
Nov 2014	525.50	+10.6%	478.80	536.00	458.50	9,01,84,347
Oct 2014	475.05	+4.3%	455.50	480.50	432.10	4,56,09,018
Sep 2014	455.35	−13.9%	532.35	564.00	450.80	5,45,14,551
Aug 2014	528.80	−9.4%	575.00	596.90	525.25	5,32,76,003
Jul 2014	583.80	−11.1%	659.80	669.90	547.05	8,83,91,410
Jun 2014	656.50	+24.0%	530.60	668.90	529.90	11,16,02,786
May 2014	529.35	+49.0%	358.40	587.90	335.40	12,21,51,233
Apr 2014	355.15	+2.7%	348.20	388.40	334.60	6,67,44,698
Mar 2014	345.90	+12.3%	308.00	352.90	305.60	5,61,53,179
Feb 2014	308.15	−4.9%	321.00	328.25	304.50	4,17,07,530
Jan 2014	324.15	−10.3%	362.10	371.90	315.45	4,70,43,115
Dec 2013	361.45	−4.0%	379.70	407.40	341.65	5,47,16,198
Nov 2013	376.70	+1.8%	371.35	386.00	336.75	5,31,20,226
Oct 2013	370.10	+17.4%	317.65	372.90	314.40	6,47,37,796
Sep 2013	315.25	+1.0%	312.00	368.30	300.00	6,63,40,715
Aug 2013	312.25	−9.0%	348.25	350.50	289.50	8,59,63,910
Jul 2013	343.10	+1.9%	338.00	399.35	329.50	12,46,37,790
Jun 2013	336.85	+3.2%	326.55	350.90	307.25	7,55,22,364
May 2013	326.55	−7.5%	352.00	391.20	325.20	11,00,68,702
Apr 2013	352.85	+12.8%	314.95	368.90	303.70	10,43,40,744
Mar 2013	312.70	−13.3%	359.40	386.50	296.85	8,17,11,856
Feb 2013	360.70	−24.1%	476.00	485.00	356.00	7,20,96,078
Jan 2013	475.10	−1.0%	484.00	507.95	455.50	6,44,86,286
Dec 2012	479.80	+13.2%	426.80	492.40	418.15	7,46,09,100
Nov 2012	423.95	+11.0%	384.10	427.00	371.60	6,47,04,319
Oct 2012	381.95	−11.5%	431.00	472.90	380.10	8,29,40,733
Sep 2012	431.45	+34.9%	322.00	442.60	319.00	7,08,86,233
Aug 2012	319.80	−4.3%	333.50	375.90	315.10	6,52,29,104
Jul 2012	334.00	−6.8%	360.40	386.00	317.10	6,34,90,652
Jun 2012	358.45	+16.2%	309.00	362.35	291.10	7,83,63,796
May 2012	308.35	−6.4%	332.00	336.40	281.80	6,93,61,458
Apr 2012	329.35	−16.1%	391.35	409.75	317.00	6,40,32,201
Mar 2012	392.40	−2.9%	403.20	444.60	374.25	8,50,56,431
Feb 2012	404.05	+12.3%	362.00	481.65	356.30	9,00,72,359
Jan 2012	359.90	+53.1%	236.00	362.30	226.05	8,76,14,986
Dec 2011	235.00	−16.6%	293.80	315.00	230.00	4,99,24,115
Nov 2011	281.70	−23.9%	363.65	381.85	274.15	5,17,09,041
Oct 2011	370.15	+17.5%	318.55	376.45	309.70	5,82,96,546
Sep 2011	315.15	−18.0%	395.70	436.40	311.50	8,12,36,627
Aug 2011	384.20	−33.2%	582.00	585.90	340.10	4,45,23,250
Jul 2011	575.55	−0.5%	582.70	613.00	564.20	1,78,33,785
Jun 2011	578.45	+15.4%	502.00	581.45	501.00	3,03,17,416
May 2011	501.35	−10.9%	565.10	566.00	468.40	2,24,59,371
Apr 2011	562.80	−3.5%	586.90	634.70	557.50	2,37,70,177
Mar 2011	583.15	+22.7%	483.00	595.80	463.70	7,57,58,924
Feb 2011	475.45	−9.2%	526.00	528.65	388.40	7,28,76,845
Jan 2011	523.70	−21.6%	673.90	687.50	517.50	2,23,16,800
Dec 2010	668.30	+2.7%	650.15	726.00	631.80	2,70,01,063
Nov 2010	650.45	−20.1%	824.00	842.70	615.00	2,36,97,976
Oct 2010	813.90	+4.3%	787.35	882.30	783.55	2,97,94,292
Sep 2010	780.40	+2.9%	762.00	847.60	753.00	2,95,80,006
Aug 2010	758.40	−3.2%	787.20	848.00	730.00	2,48,78,352
Jul 2010BSE close	783.55	+2.7%	757.00	823.00	745.50	1,65,03,414
Jun 2010BSE close	762.75	+16.7%	649.10	788.00	633.35	2,00,00,737
May 2010BSE close	653.35	−11.6%	730.00	742.90	611.30	90,05,809
Apr 2010BSE close	738.90	−2.1%	763.85	803.90	725.00	92,89,981
Mar 2010BSE close	754.65	−4.0%	796.50	815.00	752.50	1,16,30,245
Feb 2010BSE close	786.45	−2.1%	800.00	827.00	721.25	1,43,64,045
Jan 2010BSE close	803.65	−6.2%	861.80	929.25	763.20	1,45,95,578
Dec 2009BSE close	857.05	+3.0%	838.00	873.90	799.10	1,50,81,253
Nov 2009BSE close	831.70	+11.5%	730.00	925.00	680.50	2,96,11,701
Oct 2009BSE close	745.65	−18.7%	917.00	953.90	726.00	2,08,44,948
Sep 2009BSE close	917.05	+5.2%	859.35	944.50	850.05	1,97,94,437
Aug 2009BSE close	871.35	+0.3%	896.00	938.00	780.00	3,00,82,211
Jul 2009BSE close	868.75	−3.5%	916.70	959.50	700.70	4,32,84,717
Jun 2009BSE close	900.35	−4.5%	950.00	1,066.00	855.00	5,15,19,515
May 2009BSE close	942.65	+79.7%	535.00	972.00	530.00	6,08,64,640
Apr 2009BSE close	524.60	+48.4%	359.50	582.00	346.50	8,13,69,764
Mar 2009BSE close	353.55	+0.4%	344.90	381.20	274.20	6,40,28,065
Feb 2009BSE close	352.00	−16.4%	425.00	436.90	347.10	4,27,81,556
Jan 2009BSE close	420.95	−22.3%	544.90	625.00	376.15	5,98,39,271
Dec 2008BSE close	541.70	+20.9%	455.00	594.80	408.00	6,53,15,920
Nov 2008BSE close	447.90	−31.1%	685.00	778.50	405.65	5,39,33,918
Oct 2008BSE close	650.45	−43.1%	1,165.00	1,182.00	508.90	6,05,79,955
Sep 2008BSE close	1,142.65	−16.9%	1,353.00	1,433.85	974.70	5,40,89,876
Aug 2008BSE close	1,374.70	+5.5%	1,280.00	1,470.00	1,201.00	3,97,87,575
Jul 2008BSE close	1,303.35	+44.4%	905.00	1,432.50	822.50	7,41,02,743
Jun 2008BSE close	902.65	−24.8%	1,210.00	1,221.00	893.20	4,67,98,509
May 2008BSE close	1,199.70	−20.2%	1,560.00	1,620.00	1,190.00	2,70,00,681
Apr 2008BSE close	1,503.70	+22.3%	1,245.05	1,529.00	1,126.00	3,21,33,710
Mar 2008BSE close	1,229.50	−32.4%	1,800.00	1,800.00	1,046.15	3,33,52,175
Feb 2008BSE close	1,818.25	−3.9%	1,910.00	2,199.00	1,508.50	2,37,83,221
Jan 2008BSE close	1,892.50	−26.9%	2,600.00	2,925.00	1,311.00	1,70,32,482
Dec 2007BSE close	2,589.35	+9.9%	2,380.00	2,649.00	2,321.85	66,53,445
Nov 2007BSE close	2,357.00	+11.1%	2,149.90	2,421.10	1,785.55	1,68,37,675
Oct 2007BSE close	2,122.20	+33.9%	1,605.00	2,179.90	1,380.00	3,50,84,452
Sep 2007BSE close	1,584.50	+32.1%	1,205.00	1,606.30	1,193.00	1,48,29,522
Aug 2007BSE close	1,199.70	−0.1%	1,195.10	1,204.90	960.00	1,52,13,411
Jul 2007BSE close	1,201.45	+10.4%	1,093.00	1,301.85	1,076.10	1,22,14,732
Jun 2007BSE close	1,088.15	+14.0%	964.00	1,125.00	901.00	1,77,25,984
May 2007BSE close	954.20	+33.8%	725.00	1,046.40	720.00	2,74,57,415
Apr 2007BSE close	713.00	+6.7%	645.00	754.45	607.40	1,14,78,968
Mar 2007BSE close	668.05	+7.1%	620.00	678.85	559.50	1,17,14,685
Feb 2007BSE close	623.75	+0.5%	625.80	729.00	611.10	1,04,85,820
Jan 2007BSE close	620.35	–	608.30	670.90	602.00	91,81,850

₹ 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
26 Feb 2024	11.70	12.80	11.70	12.35	12.38	14,20,031
19 Feb 2024	11.90	12.40	11.25	12.20	12.06	17,47,865
12 Feb 2024	13.05	13.05	11.85	11.85	12.46	12,01,856
5 Feb 2024	12.60	13.60	12.45	12.45	12.91	9,81,252
29 Jan 2024	13.10	14.40	13.10	13.10	13.43	11,59,199
23 Jan 2024	13.80	15.15	13.75	13.75	14.19	9,32,295
15 Jan 2024	15.95	15.95	14.45	14.45	14.96	19,16,239
8 Jan 2024	15.20	15.20	15.10	15.20	15.20	17,31,389
5 Jan 2024	14.50	14.50	14.50	14.50	14.50	4,60,859
4 Jan 2024	13.85	13.85	13.75	13.85	13.85	8,18,309
3 Jan 2024	13.20	13.20	12.90	13.20	13.19	9,28,439
2 Jan 2024	12.40	12.60	12.40	12.60	12.58	6,37,028
1 Jan 2024	12.00	12.00	11.90	12.00	12.00	15,30,222
26 Dec 2023	12.05	12.05	11.45	11.45	11.46	1,57,885
18 Dec 2023	12.65	12.65	12.05	12.05	12.11	6,67,947
11 Dec 2023	13.00	13.00	11.90	12.65	12.69	24,64,922
4 Dec 2023	12.85	12.85	11.65	12.40	12.52	20,29,365
28 Nov 2023	12.25	12.25	11.70	12.25	12.25	17,20,614
20 Nov 2023	11.70	11.70	11.55	11.70	11.70	6,31,184
13 Nov 2023	11.15	11.40	11.15	11.15	11.15	13,06,667
8 Nov 2023	11.70	11.70	11.60	11.70	11.70	10,90,283
7 Nov 2023	11.15	11.15	11.15	11.15	11.15	3,47,025

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.

Ex-date	Event	Price factor	What happened
20 Jun 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
19 May 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Each event is noted and not adjusted for.