Reliance Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	16.500	17.400	16.500	17.400	13.385	65,003
2025-11-03	17.750	18.000	16.510	17.500	13.462	16,497
2025-10-31	17.120	17.300	16.100	17.220	13.246	13,343
2025-10-30	17.500	17.700	16.810	17.570	13.515	36,185
2025-10-29	17.220	19.340	16.850	17.370	13.362	127,400
2025-10-28	17.010	17.870	17.010	17.580	13.523	4,442
2025-10-27	18.800	18.800	17.250	17.730	13.639	47,922
2025-10-24	16.380	18.100	16.010	17.780	13.677	169,798
2025-10-23	16.600	16.600	15.000	16.450	12.654	13,108
2025-10-22	16.050	16.240	16.050	16.240	12.492	146
2025-10-21	16.900	16.900	15.720	16.240	12.492	2,578
2025-10-20	15.800	16.000	15.500	15.900	12.231	20,748
2025-10-17	15.900	16.300	15.770	16.160	12.431	21,784
2025-10-16	16.350	16.980	15.780	15.970	12.285	26,846
2025-10-15	17.050	17.050	16.150	16.160	12.431	1,572
2025-10-14	16.990	16.990	16.400	16.450	12.654	10,297
2025-10-13	16.750	16.750	16.610	16.620	12.785	10,737
2025-10-10	16.600	17.090	16.600	16.760	12.892	24,592
2025-10-09	17.300	17.480	16.900	16.900	13.000	29,574
2025-10-08	17.450	17.500	16.800	16.840	12.954	58,441
2025-10-07	17.980	17.980	17.050	17.130	13.177	34,070
2025-10-06	16.450	17.400	16.400	17.200	13.231	120,475
2025-10-03	17.100	17.450	16.250	16.510	12.700	39,305
2025-10-02	17.100	17.250	16.520	16.700	12.846	63,484
2025-10-01	17.950	17.950	16.300	17.070	13.131	15,560
2025-09-30	17.000	17.500	16.790	17.060	13.123	55,480
2025-09-29	16.580	18.000	16.500	17.170	13.208	31,305
2025-09-26	17.600	17.600	16.510	16.690	12.839	10,364
2025-09-25	17.310	17.700	17.000	17.000	13.077	37,232
2025-09-24	17.500	17.750	17.000	17.120	13.169	48,864
2025-09-23	17.800	17.800	17.400	17.400	13.385	2,096
2025-09-22	17.600	18.000	16.500	17.500	13.462	61,101
2025-09-19	18.500	18.500	17.270	17.670	13.592	47,931
2025-09-18	17.280	18.000	17.280	17.730	13.639	71,740
2025-09-17	17.210	18.390	17.100	17.800	13.692	19,896
2025-09-16	19.450	19.450	17.100	17.900	13.769	96,986
2025-09-15	18.500	18.800	17.550	18.270	14.054	26,915
2025-09-12	18.950	18.950	17.900	18.080	13.908	57,842
2025-09-11	18.250	19.500	17.760	18.260	14.046	152,374
2025-09-10	16.700	18.250	16.700	17.840	13.723	212,848
2025-09-09	18.570	19.490	18.140	18.310	14.085	572,402
2025-09-08	22.350	22.580	20.150	20.150	15.500	1,135,270
2025-09-05	21.210	22.390	20.400	22.390	17.223	1,906,348
2025-09-04	19.100	20.890	18.200	20.350	15.654	926,715
2025-09-03	18.390	19.200	17.410	18.990	14.608	2,318,149
2025-09-02	17.200	17.700	16.800	17.650	13.577	2,109,990
2025-09-01	15.000	16.090	15.000	16.090	12.377	1,034,304
2025-08-29	14.000	14.740	13.500	14.630	11.254	2,017,170
2025-08-28	12.600	13.970	12.000	13.400	10.308	792,979
2025-08-27	12.870	12.870	12.590	12.700	9.769	29,463
2025-08-26	12.520	12.880	12.460	12.480	9.600	21,185
2025-08-25	12.940	12.940	12.500	12.510	9.623	15,775
2025-08-22	12.520	12.750	12.500	12.520	9.631	17,285
2025-08-21	12.530	12.650	12.400	12.440	9.569	56,348
2025-08-20	12.500	12.800	12.500	12.520	9.631	77,524
2025-08-19	12.450	12.900	12.450	12.870	9.900	55,232
2025-08-18	12.450	12.770	12.450	12.490	9.608	14,404
2025-08-15	12.730	12.800	12.480	12.790	9.839	8,795
2025-08-13	12.430	12.730	12.430	12.600	9.692	25,251
2025-08-12	12.850	12.850	12.350	12.450	9.577	10,421

← NewerPage 5 of 16 · 920 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.