RICL share price history Reliance Insurance Company Limited

Reliance Insurance Company Limited (RICL) has 1,891 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 12.00. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 5.35
Last session: 13 Nov 2026close Rs 12.00
Sessions on file: 1,891123 months
Highest close: Rs 17.225 Sep 2025
Lowest close: Rs 1.558 Aug 2019

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

RICL month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	12.00	12.00	11.13	214,602	9
Oct 2026	11.50	12.09	11.32	253,692	21
Sep 2026	11.60	12.39	11.06	524,765	22
Aug 2026	12.30	13.40	12.17	1,000,916	19
Jul 2026	13.45	13.74	11.54	2,139,685	23
Jun 2026	11.52	12.00	11.38	868,907	20
May 2026	11.80	13.37	11.74	824,910	17
Apr 2026	12.40	14.86	12.40	637,726	22
Mar 2026	12.44	12.47	10.89	93,810	20
Feb 2026	11.41	13.62	11.41	443,120	19
Jan 2026	13.07	14.24	12.20	1,667,850	22
Dec 2025	12.15	13.00	11.62	269,885	22
Nov 2025	12.31	13.46	12.20	360,580	20
Oct 2025	13.25	13.68	12.23	892,409	23
Sep 2025	13.12	17.22	12.38	10,936,163	22
Aug 2025	11.25	11.25	9.27	3,285,628	20
Jul 2025	9.68	10.07	7.71	3,009,384	23
Jun 2025	7.85	8.46	7.31	1,528,989	19
May 2025	8.38	8.64	7.29	522,350	20
Apr 2025	8.26	8.95	6.82	2,520,772	20
Mar 2025	6.19	6.55	5.67	236,486	17
Feb 2025	6.11	6.57	5.55	155,859	18
Jan 2025	5.74	6.55	5.74	96,352	19
Dec 2024	5.95	7.03	5.78	531,048	20
Nov 2024	6.37	6.37	5.58	458,407	19
Oct 2024	5.60	5.86	5.09	565,097	22
Sep 2024	5.45	5.76	5.06	448,931	19
Aug 2024	5.47	5.47	4.48	2,527,015	17
Jul 2024	4.74	4.90	4.14	245,475	16
Jun 2024	4.60	4.76	4.58	31,464	10
May 2024	4.76	5.09	4.43	370,035	16
Apr 2024	4.59	5.60	4.30	110,909	14
Mar 2024	5.48	5.50	4.50	514,306	13
Feb 2024	4.48	4.84	4.46	152,133	11
Jan 2024	4.64	5.21	4.33	338,618	16
Dec 2023	4.58	5.19	4.23	1,960,064	17
Nov 2023	4.84	4.84	3.34	427,933	14
Oct 2023	3.82	3.82	3.82	981	1
Sep 2023	3.82	3.82	3.70	43,186	6
Aug 2023	3.59	4.45	3.59	66,741	8
Jul 2023	4.58	5.57	4.40	980,521	12
Jun 2023	4.97	4.97	3.70	1,215,092	14
May 2023	4.08	4.58	3.62	799,924	13
Apr 2023	3.71	3.88	3.55	193,354	9
Mar 2023	3.34	3.34	2.63	72,630	5
Feb 2023	3.16	3.67	3.16	40,242	5
Jan 2023	3.50	3.72	3.21	113,855	9
Dec 2022	3.41	3.57	2.74	862,736	13
Nov 2022	3.45	3.45	2.60	1,494,818	17
Oct 2022	3.42	3.56	2.81	1,273,008	18
Sep 2022	3.06	3.36	2.86	365,117	7
Aug 2022	3.30	4.05	3.13	52,022	9
Jul 2022	3.69	3.69	3.31	74,595	5
Jun 2022	3.44	3.57	2.72	319,967	11
May 2022	3.29	3.29	2.37	122,689	7
Apr 2022	3.34	3.62	2.95	268,928	14
Mar 2022	3.77	3.80	2.63	353,341	9
Feb 2022	2.98	3.31	2.81	105,021	16
Jan 2022	3.06	3.52	3.06	180,596	12
Dec 2021	3.06	3.46	2.94	209,060	18
Nov 2021	3.57	3.72	3.39	171,759	12
Oct 2021	3.67	3.67	3.27	404,374	15
Sep 2021	3.77	4.02	3.45	1,411,396	22
Aug 2021	3.95	4.07	3.77	563,385	19
Jul 2021	3.82	3.92	3.57	1,033,521	18
Jun 2021	3.90	4.13	3.69	1,237,682	16
May 2021	3.57	4.06	3.57	634,051	13
Apr 2021	3.91	4.03	3.69	651,711	15
Mar 2021	3.97	4.30	3.77	2,346,769	16
Feb 2021	3.78	3.92	3.57	2,366,391	14
Jan 2021	3.85	4.05	3.82	1,314,232	15
Dec 2020	4.00	4.13	3.92	462,285	15
Nov 2020	3.95	3.95	3.47	703,734	18
Oct 2020	3.82	3.82	3.57	869,608	15
Sep 2020	3.67	3.69	3.14	1,973,788	22
Aug 2020	3.28	3.41	3.12	879,424	9
Jul 2020	3.14	3.65	3.14	1,451,638	14
Jun 2020	3.53	3.53	3.06	1,684,256	19
May 2020	3.06	3.50	2.73	2,880,709	16
Apr 2020	2.28	2.28	1.68	135,449	11
Mar 2020	2.03	2.54	2.03	43,186	9
Feb 2020	2.05	2.59	2.05	128,574	8
Jan 2020	2.45	2.80	2.45	370,030	15
Dec 2019	2.55	2.90	2.29	218,877	16
Nov 2019	2.41	2.73	1.91	621,290	14
Oct 2019	2.22	2.24	1.68	288,557	13
Sep 2019	2.09	2.09	1.78	200,228	3
Aug 2019	1.83	2.11	1.55	740,053	13
Jul 2019	2.00	2.54	2.00	406,346	12
Jun 2019	2.55	2.64	2.42	53,003	7
May 2019	2.30	2.74	1.95	665,465	14
Apr 2019	2.73	2.87	2.52	658,588	16
Mar 2019	2.80	3.76	2.80	593,812	16
Feb 2019	3.25	3.57	3.21	104,039	11
Jan 2019	3.57	3.64	3.42	293,467	17
Dec 2018	3.50	3.64	3.31	152,133	11
Nov 2018	3.57	3.73	3.52	539,822	15
Oct 2018	3.62	3.74	3.11	530,988	15
Sep 2018	3.67	3.93	3.57	139,374	9
Aug 2018	3.74	4.05	3.61	481,915	13
Jul 2018	3.87	4.02	3.81	144,278	17
Jun 2018	3.83	4.02	3.79	261,079	12
May 2018	3.97	4.15	3.86	1,193,509	19
Apr 2018	4.02	4.11	3.72	1,158,167	19
Mar 2018	3.72	4.08	3.71	1,135,596	18
Feb 2018	3.91	4.15	3.87	468,176	13
Jan 2018	4.08	4.08	3.69	1,448,690	23
Dec 2017	3.57	4.08	3.57	974,628	16
Nov 2017	3.92	3.97	3.64	461,306	20
Oct 2017	3.85	4.41	3.85	252,247	11
Sep 2017	4.58	4.61	4.11	98,151	10
Aug 2017	4.47	4.84	4.23	840,165	18
Jul 2017	4.74	4.83	4.50	1,650,886	19
Jun 2017	4.61	4.97	4.58	1,498,744	17
May 2017	5.02	5.30	5.02	1,911,964	22
Apr 2017	5.55	6.95	5.32	1,446,731	20
Mar 2017	7.02	7.28	6.54	9,257,501	21
Feb 2017	7.14	7.19	6.08	11,478,626	20
Jan 2017	5.99	6.18	5.91	4,954,618	22
Dec 2016	6.00	6.15	5.82	5,471,856	21
Nov 2016	5.97	5.98	5.30	4,158,619	22
Oct 2016	5.12	6.45	5.09	7,971,729	19
Sep 2016	5.22	5.53	4.88	2,164,219	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	12.00	+1.61%	35,661
12 Nov 2026	11.81	+3.14%	95,708
11 Nov 2026	11.45	-3.70%	16,500
10 Nov 2026	11.89	+4.67%	16,737
6 Nov 2026	11.36	-0.70%	6,029
5 Nov 2026	11.44	+0.79%	1,900
4 Nov 2026	11.35	+1.98%	16,764
3 Nov 2026	11.13	-0.27%	6,829
2 Nov 2026	11.16	-2.96%	18,474
30 Oct 2026	11.50	0.00%	3,500
29 Oct 2026	11.50	-1.63%	4,200
28 Oct 2026	11.69	-2.18%	1,191
27 Oct 2026	11.95	+5.57%	3,048
26 Oct 2026	11.32	-4.23%	16,609
23 Oct 2026	11.82	+0.42%	1,001
22 Oct 2026	11.77	-2.65%	10,752
21 Oct 2026	12.09	+3.33%	91,007
20 Oct 2026	11.70	0.00%	130
19 Oct 2026	11.70	+1.65%	1,571
16 Oct 2026	11.51	-1.79%	1,000
15 Oct 2026	11.72	+1.03%	4,017
14 Oct 2026	11.60	-0.43%	8,703
13 Oct 2026	11.65	-0.43%	5,600
12 Oct 2026	11.70	+2.18%	11,151
8 Oct 2026	11.45	-0.52%	14,161
7 Oct 2026	11.51	-1.79%	26,036
6 Oct 2026	11.72	+1.91%	21,100
5 Oct 2026	11.50	+1.59%	1,113
2 Oct 2026	11.32	0.00%	13,200
1 Oct 2026	11.32	-2.41%	14,602
30 Sep 2026	11.60	-1.69%	14,498
29 Sep 2026	11.80	0.00%	170
28 Sep 2026	11.80	+1.90%	550
25 Sep 2026	11.58	0.00%	2,159
24 Sep 2026	11.58	-1.86%	1,815
23 Sep 2026	11.80	+0.17%	86,895
22 Sep 2026	11.78	+0.26%	4,188
21 Sep 2026	11.75	-1.26%	14,891
18 Sep 2026	11.90	+1.80%	12,777
17 Sep 2026	11.69	+5.70%	2,101
16 Sep 2026	11.06	-2.56%	31,261
15 Sep 2026	11.35	-1.48%	15,393
14 Sep 2026	11.52	-3.76%	1,897
11 Sep 2026	11.97	+4.54%	49,357
10 Sep 2026	11.45	-3.46%	62,918
9 Sep 2026	11.86	-0.50%	12,017
8 Sep 2026	11.92	-2.13%	47,938
7 Sep 2026	12.18	-1.69%	34,712
4 Sep 2026	12.39	+1.81%	17,976
3 Sep 2026	12.17	+0.75%	38,621
2 Sep 2026	12.08	-1.31%	653
1 Sep 2026	12.24	-0.49%	71,978
31 Aug 2026	12.30	-0.89%	35,382
28 Aug 2026	12.41	-1.82%	20,750
27 Aug 2026	12.64	+3.86%	280,983
25 Aug 2026	12.17	-1.85%	35,524
24 Aug 2026	12.40	-0.40%	42,247
21 Aug 2026	12.45	-0.24%	6,520
20 Aug 2026	12.48	+1.96%	29,519
19 Aug 2026	12.24	-0.97%	17,829

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

RICL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,891 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.