Reliance Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.600	13.990	13.350	13.620	13.620	24,822
2026-04-24	13.610	13.610	12.380	13.250	13.250	16,044
2026-04-23	13.550	13.840	13.500	13.760	13.760	10,386
2026-04-22	13.550	13.900	13.110	13.740	13.740	15,952
2026-04-21	13.990	13.990	13.110	13.810	13.810	5,795
2026-04-20	14.020	14.020	13.800	13.810	13.810	6,142
2026-04-17	14.350	14.500	13.990	14.240	14.240	37,178
2026-04-16	14.140	14.280	14.000	14.090	14.090	1,113
2026-04-15	13.930	14.500	13.910	14.010	14.010	26,814
2026-04-14	14.570	14.570	14.120	14.180	14.180	10,015
2026-04-13	14.400	14.540	14.400	14.400	14.400	5,130
2026-04-10	14.490	15.500	14.400	14.720	14.720	9,342
2026-04-09	14.100	14.500	14.100	14.460	14.460	19,680
2026-04-08	15.000	15.190	13.820	14.860	14.860	38,554
2026-04-07	14.000	14.000	13.630	13.810	13.810	23,318
2026-04-06	17.690	17.690	16.860	17.410	13.392	74,893
2026-04-03	17.800	18.230	17.700	17.740	13.646	71,848
2026-04-02	18.970	18.970	16.910	17.920	13.785	142,440
2026-04-01	16.000	17.790	15.000	17.790	13.685	50,012
2026-03-31	16.200	16.200	16.170	16.170	12.439	5,103
2026-03-30	16.190	16.190	15.900	15.900	12.231	33
2026-03-27	16.990	16.990	15.310	15.900	12.231	373
2026-03-26	15.000	16.240	15.000	15.900	12.231	6,802
2026-03-25	17.140	17.140	15.000	16.000	12.308	47,382
2026-03-24	15.640	15.640	15.640	15.640	12.031	2,990
2026-03-19	15.610	15.610	14.100	15.550	11.962	2,037
2026-03-18	14.150	16.070	14.150	14.190	10.915	6,655
2026-03-17	14.800	15.250	14.500	14.800	11.385	913
2026-03-16	15.840	15.840	14.570	14.570	11.208	5
2026-03-13	14.500	16.740	14.500	14.570	11.208	789
2026-03-12	13.800	15.580	13.800	15.290	11.762	14,253
2026-03-11	15.980	15.990	13.830	14.160	10.892	1,599
2026-03-10	13.140	16.000	13.140	14.590	11.223	10
2026-03-09	15.500	17.830	14.590	14.590	11.223	2,042
2026-03-06	16.270	16.270	14.310	16.210	12.469	983
2026-03-05	13.810	15.810	13.810	14.980	11.523	650
2026-03-04	16.250	16.250	14.000	14.400	11.077	1,053
2026-03-03	14.100	14.830	14.100	14.830	11.408	9
2026-03-02	16.000	16.000	14.830	14.830	11.408	131
2026-02-27	15.120	16.000	14.250	14.830	11.408	40,245
2026-02-26	15.500	15.540	15.020	15.120	11.631	4,252
2026-02-25	15.850	15.850	15.400	15.400	11.846	407
2026-02-24	14.200	15.940	14.200	15.400	11.846	1,990
2026-02-23	15.010	15.500	15.000	15.310	11.777	24,214
2026-02-20	15.550	15.550	15.000	15.550	11.962	7,313
2026-02-19	16.600	16.940	15.320	15.410	11.854	7,606
2026-02-18	16.050	16.800	16.050	16.540	12.723	3,502
2026-02-17	15.800	16.900	15.800	16.300	12.539	2,061
2026-02-16	16.950	16.950	16.300	16.320	12.554	4,709
2026-02-13	16.750	17.490	14.940	16.600	12.769	102,051
2026-02-12	17.060	17.060	16.600	16.600	12.769	6,682
2026-02-11	16.860	17.360	16.500	17.350	13.346	62,665
2026-02-10	17.400	17.400	16.960	16.990	13.069	19,423
2026-02-09	17.410	17.410	16.550	17.010	13.085	30,738
2026-02-06	17.780	17.780	17.000	17.020	13.092	36,006
2026-02-04	17.810	17.810	16.550	17.710	13.623	17,945
2026-02-03	17.980	17.990	16.800	16.990	13.069	19,679
2026-02-02	18.000	18.000	16.000	16.890	12.992	51,631
2026-01-30	17.400	17.450	16.000	16.990	13.069	2,662
2026-01-29	17.550	17.550	15.750	15.860	12.200	465,982

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-18	1.0000 PKR
2023-04-17	0.5250 PKR
2022-04-18	0.5250 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.