Reliance Spinning Mills Limited
RSMLRs2,785▼ -4 (0.14%)
As of Sep 29, 2026 · 02:59
EPS
22.04
P/E Ratio
126.36
Book Value
503.32
PBV
5.53
1Y Yield
743.94%
Face Value
100
Fundamentals as of Q4 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 2,785 | 2,814 | 2,760 | 2,785 | -4 | ▼ 0.14% | 47,527 |
| Sep 28, 2026 | 2,754 | 2,836 | 2,750 | 2,789 | +35 | ▲ 1.27% | 40,165 |
| Sep 24, 2026 | 2,730 | 2,760 | 2,710 | 2,754 | +31.1 | ▲ 1.14% | 80,716 |
| Sep 23, 2026 | 2,699.5 | 2,747 | 2,682 | 2,722.9 | +23.9 | ▲ 0.89% | 78,342 |
| Sep 22, 2026 | 2,701 | 2,796.7 | 2,690 | 2,699 | -58 | ▼ 2.1% | 41,123 |
| Sep 18, 2026 | 2,701 | 2,798 | 2,701 | 2,757 | +12 | ▲ 0.44% | 51,184 |
| Sep 17, 2026 | 2,740 | 2,830 | 2,740 | 2,745 | -65 | ▼ 2.31% | 61,443 |
| Sep 16, 2026 | 2,886 | 2,898 | 2,765 | 2,810 | -69 | ▼ 2.4% | 88,468 |
| Sep 15, 2026 | 3,082 | 3,082 | 2,852 | 2,879 | -57 | ▼ 1.94% | 111,596 |
| Sep 14, 2026 | 2,840 | 2,970 | 2,840 | 2,936 | +6 | ▲ 0.2% | 60,604 |
| Sep 11, 2026 | 2,840 | 2,970 | 2,840 | 2,930 | +20 | ▲ 0.69% | 50,599 |
| Sep 10, 2026 | 3,142 | 3,142 | 2,906 | 2,910 | -83 | ▼ 2.77% | 71,366 |
| Sep 09, 2026 | 2,941.1 | 3,045 | 2,941.1 | 2,993 | +53 | ▲ 1.8% | 143,170 |
| Sep 07, 2026 | 2,850 | 2,965 | 2,850 | 2,940 | +110 | ▲ 3.89% | 86,181 |
| Sep 03, 2026 | 2,681.3 | 2,850 | 2,681.3 | 2,830 | +135 | ▲ 5.01% | 146,528 |
| Sep 02, 2026 | 2,650 | 2,719 | 2,650 | 2,695 | -23 | ▼ 0.85% | 27,750 |
| Sep 01, 2026 | 2,700 | 2,744 | 2,685.5 | 2,718 | -6 | ▼ 0.22% | 23,024 |
| Aug 31, 2026 | 2,770 | 2,770 | 2,696 | 2,724 | -4 | ▼ 0.15% | 44,684 |
| Aug 27, 2026 | 2,686 | 2,764 | 2,685 | 2,728 | +22 | ▲ 0.81% | 40,235 |
| Aug 26, 2026 | 2,741 | 2,741 | 2,690 | 2,706 | -21 | ▼ 0.77% | 24,922 |
| Aug 25, 2026 | 2,744.9 | 2,755 | 2,712 | 2,727 | -1 | ▼ 0.04% | 64,986 |
| Aug 24, 2026 | 2,800 | 2,800 | 2,721 | 2,728 | -47 | ▼ 1.69% | 46,283 |
| Aug 21, 2026 | 2,849 | 2,849 | 2,768 | 2,775 | -9 | ▼ 0.32% | 94,674 |
| Aug 20, 2026 | 2,685 | 2,830 | 2,610.6 | 2,784 | +74 | ▲ 2.73% | 110,600 |
| Aug 19, 2026 | 2,705 | 2,720 | 2,655 | 2,710 | -15 | ▼ 0.55% | 57,723 |
| Aug 18, 2026 | 2,841 | 2,898 | 2,720 | 2,725 | -116.6 | ▼ 4.1% | 60,363 |
| Aug 17, 2026 | 2,570 | 2,890 | 2,290.1 | 2,841.6 | +285.6 | ▲ 11.17% | 523,651 |
| Aug 14, 2026 | 2,420 | 2,605 | 2,420 | 2,556 | +9.9 | ▲ 0.39% | 19,819 |
| Aug 13, 2026 | 2,423 | 2,587 | 2,423 | 2,546.1 | -4 | ▼ 0.16% | 21,911 |
| Aug 12, 2026 | 2,600 | 2,630 | 2,550.1 | 2,550.1 | -75.9 | ▼ 2.89% | 23,929 |
| Aug 11, 2026 | 2,502 | 2,690 | 2,502 | 2,626 | -7.5 | ▼ 0.28% | 31,269 |
| Aug 10, 2026 | 2,489 | 2,699.9 | 2,489 | 2,633.5 | +13.5 | ▲ 0.52% | 31,036 |
| Aug 07, 2026 | 2,540 | 2,640 | 2,540 | 2,620 | +78.4 | ▲ 3.08% | 27,037 |
| Aug 06, 2026 | 2,600 | 2,600 | 2,510 | 2,541.6 | -77.4 | ▼ 2.96% | 49,202 |
| Aug 05, 2026 | 2,650 | 2,699 | 2,580 | 2,619 | -86 | ▼ 3.18% | 31,835 |
| Aug 04, 2026 | 2,780 | 2,850 | 2,561.2 | 2,705 | -75 | ▼ 2.7% | 45,708 |
| Aug 03, 2026 | 3,148 | 3,148 | 2,775 | 2,780 | -219 | ▼ 7.3% | 95,826 |
| Jul 31, 2026 | 3,175 | 3,175 | 2,950 | 2,999 | -25 | ▼ 0.83% | 38,722 |
| Jul 30, 2026 | 3,051 | 3,134.9 | 2,970.5 | 3,024 | -94 | ▼ 3.01% | 80,858 |
| Jul 29, 2026 | 3,110 | 3,200 | 3,080.5 | 3,118 | -67 | ▼ 2.1% | 57,561 |
| Jul 28, 2026 | 3,401 | 3,401 | 3,100 | 3,185 | -55 | ▼ 1.7% | 51,466 |
| Jul 27, 2026 | 3,320 | 3,419.6 | 3,200.1 | 3,240 | -254 | ▼ 7.27% | 102,801 |
| Jul 24, 2026 | 3,471 | 3,599 | 3,420 | 3,494 | -22 | ▼ 0.63% | 43,204 |
| Jul 23, 2026 | 3,510 | 3,791 | 3,484.9 | 3,516 | -165 | ▼ 4.48% | 80,405 |
| Jul 22, 2026 | 3,450 | 3,681 | 3,450 | 3,681 | +136 | ▲ 3.84% | 75,158 |
| Jul 21, 2026 | 3,460 | 3,650 | 3,460 | 3,545 | +47 | ▲ 1.34% | 77,289 |
| Jul 20, 2026 | 3,150 | 3,498 | 3,150 | 3,498 | +298 | ▲ 9.31% | 73,255 |
| Jul 17, 2026 | 2,940 | 3,200 | 2,940 | 3,200 | +230 | ▲ 7.74% | 11 |
| Jul 16, 2026 | 2,970 | 3,035 | 2,960 | 2,970 | -30 | ▼ 1% | 29,513 |
| Jul 15, 2026 | 2,981 | 3,070 | 2,981 | 3,000 | -25 | ▼ 0.83% | 27,505 |
| Jul 14, 2026 | 2,980 | 3,037 | 2,967 | 3,025 | -4 | ▼ 0.13% | 11 |
| Jul 13, 2026 | 3,000 | 3,048 | 2,975 | 3,029 | -5.9 | ▼ 0.19% | 23,433 |
| Jul 10, 2026 | 2,940 | 3,049 | 2,940 | 3,034.9 | +35.9 | ▲ 1.2% | 41,428 |
| Jul 09, 2026 | 3,000 | 3,090 | 2,949 | 2,999 | -41 | ▼ 1.35% | 53,793 |
| Jul 08, 2026 | 3,020 | 3,109 | 3,020 | 3,040 | -57 | ▼ 1.84% | 16,075 |
| Jul 07, 2026 | 3,001 | 3,097 | 3,001 | 3,097 | +27 | ▲ 0.88% | 36,795 |
| Jul 06, 2026 | 3,360 | 3,360 | 3,070 | 3,070 | -130 | ▼ 4.06% | 18,466 |
| Jul 03, 2026 | 3,437 | 3,437 | 3,150 | 3,200 | -74 | ▼ 2.26% | 21,379 |
| Jul 02, 2026 | 3,230 | 3,274 | 3,151 | 3,274 | -126 | ▼ 3.71% | 79,286 |
| Jul 01, 2026 | 3,195 | 3,499 | 3,101 | 3,400 | +211 | ▲ 6.62% | 54,822 |
| Jun 30, 2026 | 3,110 | 3,190 | 3,110 | 3,189 | -58 | ▼ 1.79% | 22,936 |
| Jun 29, 2026 | 3,120 | 3,247 | 3,120 | 3,247 | -1 | ▼ 0.03% | 25,644 |
| Jun 26, 2026 | 3,160 | 3,250 | 3,160 | 3,248 | +48 | ▲ 1.5% | 31,125 |
| Jun 25, 2026 | 3,110 | 3,249 | 3,060 | 3,200 | +100 | ▲ 3.23% | 38,199 |
| Jun 24, 2026 | 3,358 | 3,358 | 3,033 | 3,100 | -99 | ▼ 3.09% | 23,942 |
| Jun 23, 2026 | 3,190 | 3,255.2 | 3,140 | 3,199 | -92 | ▼ 2.8% | 53,883 |
| Jun 22, 2026 | 3,250 | 3,448.3 | 3,250 | 3,291 | -59 | ▼ 1.76% | 38,904 |
| Jun 19, 2026 | 3,517 | 3,517 | 3,251 | 3,350 | +0 | 0% | 13,837 |
| Jun 18, 2026 | 3,331 | 3,579 | 3,320 | 3,350 | -49 | ▼ 1.44% | 14,771 |
| Jun 17, 2026 | 3,230 | 3,605 | 3,230 | 3,399 | +57 | ▲ 1.71% | 55,293 |
| Jun 16, 2026 | 3,410 | 3,443 | 3,330 | 3,342 | -118 | ▼ 3.41% | 44,416 |
| Jun 15, 2026 | 3,420 | 3,620 | 3,420 | 3,460 | -57.9 | ▼ 1.65% | 47,155 |
| Jun 12, 2026 | 3,748.5 | 3,748.5 | 3,499 | 3,517.9 | -52.1 | ▼ 1.46% | 36,704 |
| Jun 11, 2026 | 3,500 | 3,597 | 3,500 | 3,570 | -14 | ▼ 0.39% | 29,675 |
| Jun 10, 2026 | 3,500 | 3,638 | 3,500 | 3,584 | -6 | ▼ 0.17% | 13,911 |
| Jun 09, 2026 | 3,500 | 3,645 | 3,500 | 3,590 | -8.8 | ▼ 0.24% | 18,308 |
| Jun 08, 2026 | 3,480 | 3,685 | 3,480 | 3,598.8 | +18.8 | ▲ 0.53% | 28,775 |
| Jun 05, 2026 | 3,449.5 | 3,648 | 3,449.5 | 3,580 | -51 | ▼ 1.4% | 41,801 |
| Jun 04, 2026 | 3,685 | 3,699 | 3,595 | 3,631 | -21 | ▼ 0.58% | 12,521 |
| Jun 03, 2026 | 3,468 | 3,700 | 3,468 | 3,652 | +12 | ▲ 0.33% | 25,239 |
| Jun 02, 2026 | 3,685 | 3,695 | 3,621.1 | 3,640 | -30 | ▼ 0.82% | 30,424 |
| Jun 01, 2026 | 3,745 | 3,745 | 3,650 | 3,670 | -75 | ▼ 2% | 26,045 |
| May 27, 2026 | 3,969 | 3,969 | 3,700 | 3,745 | -35 | ▼ 0.93% | 22,770 |
| May 26, 2026 | 3,849.9 | 3,897 | 3,737 | 3,780 | -45 | ▼ 1.18% | 18,745 |
| May 25, 2026 | 3,700 | 3,850 | 3,700 | 3,825 | +95 | ▲ 2.55% | 37,741 |
| May 22, 2026 | 3,720 | 3,740 | 3,683 | 3,730 | +15 | ▲ 0.4% | 26,240 |
| May 21, 2026 | 3,744.9 | 3,744.9 | 3,675 | 3,715 | +15 | ▲ 0.41% | 11,962 |
| May 20, 2026 | 3,640 | 3,730 | 3,640 | 3,700 | +20 | ▲ 0.54% | 21,592 |
| May 19, 2026 | 3,700 | 3,749.9 | 3,650 | 3,680 | -10.1 | ▼ 0.27% | 13,524 |
| May 18, 2026 | 3,720 | 3,730 | 3,681 | 3,690.1 | -15.9 | ▼ 0.43% | 19,875 |
| May 15, 2026 | 3,741.9 | 3,777.9 | 3,680 | 3,706 | +16 | ▲ 0.43% | 23,184 |
| May 14, 2026 | 3,705 | 3,787.9 | 3,673 | 3,690 | -34.9 | ▼ 0.94% | 19,134 |
| May 13, 2026 | 3,729 | 3,750 | 3,655.1 | 3,724.9 | -4.1 | ▼ 0.11% | 22,366 |
| May 12, 2026 | 3,899 | 3,940 | 3,680 | 3,729 | -96 | ▼ 2.51% | 47,727 |
| May 11, 2026 | 3,765 | 3,920 | 3,765 | 3,825 | +25 | ▲ 0.66% | 54,516 |
| May 08, 2026 | 3,631 | 3,800 | 3,631 | 3,800 | +107 | ▲ 2.9% | 36,444 |
| May 07, 2026 | 3,690 | 3,724 | 3,636.1 | 3,693 | +4 | ▲ 0.11% | 38,611 |
| May 06, 2026 | 3,700.1 | 3,775 | 3,619 | 3,689 | -61 | ▼ 1.63% | 43,504 |
| May 05, 2026 | 3,790 | 3,839.9 | 3,675 | 3,750 | +30 | ▲ 0.81% | 33,951 |
| May 04, 2026 | 3,865 | 3,949 | 3,699 | 3,720 | -130.2 | ▼ 3.38% | 47,038 |
| Apr 30, 2026 | 3,780 | 3,989 | 3,700 | 3,850.2 | +40.1 | ▲ 1.05% | 70,158 |
| Apr 29, 2026 | 4,000 | 4,000 | 3,790 | 3,810.1 | -189.9 | ▼ 4.75% | 62,734 |
| Apr 28, 2026 | 4,239 | 4,270 | 3,981 | 4,000 | -239 | ▼ 5.64% | 85,116 |
| Apr 27, 2026 | 4,203 | 4,346 | 4,195 | 4,239 | +19 | ▲ 0.45% | 72,187 |
| Apr 24, 2026 | 4,291 | 4,330 | 4,200 | 4,220 | -100 | ▼ 2.31% | 58,569 |
| Apr 23, 2026 | 4,180 | 4,425 | 4,070 | 4,320 | +90 | ▲ 2.13% | 70,488 |
| Apr 22, 2026 | 4,080 | 4,326 | 4,080 | 4,230 | -60 | ▼ 1.4% | 78,442 |
| Apr 21, 2026 | 4,390.1 | 4,539.9 | 4,210 | 4,290 | -189 | ▼ 4.22% | 68,901 |
| Apr 20, 2026 | 4,700 | 4,700 | 4,465 | 4,479 | -170.1 | ▼ 3.66% | 42,038 |
| Apr 17, 2026 | 4,400 | 4,730 | 4,300 | 4,649.1 | +283.1 | ▲ 6.48% | 72,648 |
| Apr 16, 2026 | 4,501 | 4,600 | 4,280 | 4,366 | -164 | ▼ 3.62% | 140,365 |
| Apr 15, 2026 | 4,799 | 4,896 | 4,500 | 4,530 | -269 | ▼ 5.61% | 106,020 |
| Apr 13, 2026 | 4,775.4 | 5,049 | 4,611 | 4,799 | +108 | ▲ 2.3% | 94,947 |
| Apr 10, 2026 | 4,375.1 | 4,718.3 | 4,375.1 | 4,691 | +401.6 | ▲ 9.36% | 93,429 |
| Apr 09, 2026 | 3,977 | 4,289.4 | 3,825 | 4,289.4 | +389.9 | ▲ 10% | 68,240 |
| Apr 08, 2026 | 3,545 | 3,899.5 | 3,545 | 3,899.5 | +354.5 | ▲ 10% | 110,003 |
| Apr 07, 2026 | 3,509 | 3,650 | 3,440 | 3,545 | +36 | ▲ 1.03% | 68,424 |
| Apr 06, 2026 | 3,637.3 | 3,922.6 | 3,210 | 3,509 | -57 | ▼ 1.6% | 326,117 |
| Apr 05, 2026 | 3,306.7 | 3,566 | 3,306.7 | 3,566 | +324.1 | ▲ 10% | 18,487 |
| Apr 02, 2026 | 3,006.1 | 3,241.9 | 3,006.1 | 3,241.9 | +294.7 | ▲ 10% | 16,025 |
| Apr 01, 2026 | 2,678.2 | 2,947.2 | 2,678.2 | 2,947.2 | +267.9 | ▲ 10% | 5,120 |
| Mar 31, 2026 | 2,430.1 | 2,679.3 | 2,430.1 | 2,679.3 | +243.5 | ▲ 10% | 2,107 |
| Mar 30, 2026 | 2,203.9 | 2,435.8 | 2,203.9 | 2,435.8 | +221.4 | ▲ 10% | 2,297 |
| Mar 29, 2026 | 2,009.7 | 2,214.4 | 2,009.7 | 2,214.4 | +201.3 | ▲ 10% | 2,225 |
| Mar 26, 2026 | 1,821 | 2,013.1 | 1,821 | 2,013.1 | +183 | ▲ 10% | 3,368 |
| Mar 25, 2026 | 1,697 | 1,830.1 | 1,697 | 1,830.1 | +166.3 | ▲ 10% | 1,020 |
| Mar 24, 2026 | 1,494.4 | 1,663.8 | 1,494.4 | 1,663.8 | +151.2 | ▲ 10% | 543 |
| Mar 23, 2026 | 1,361.4 | 1,512.6 | 1,361.4 | 1,512.6 | +137.5 | ▲ 10% | 480 |
| Mar 22, 2026 | 1,235 | 1,375.1 | 1,235 | 1,375.1 | +125 | ▲ 10% | 375 |
| Mar 19, 2026 | 1,120.5 | 1,250.1 | 1,120.5 | 1,250.1 | +113.6 | ▲ 10% | 770 |
| Mar 17, 2026 | 1,017.8 | 1,136.5 | 1,017.8 | 1,136.5 | +103.3 | ▲ 10% | 250 |
| Mar 16, 2026 | 921.2 | 1,033.2 | 921.2 | 1,033.2 | +93.9 | ▲ 10% | 170 |
| Mar 15, 2026 | 885.2 | 939.3 | 885.2 | 939.3 | +46 | ▲ 5.15% | 80 |
| Mar 12, 2026 | 802.1 | 893.3 | 802.1 | 893.3 | +81.2 | ▲ 10% | 160 |
| Mar 11, 2026 | 735.6 | 812.1 | 735.6 | 812.1 | +69.3 | ▲ 9.33% | 60 |
| Mar 10, 2026 | 688.8 | 742.8 | 688.8 | 742.8 | +67.5 | ▲ 10% | 80 |
| Mar 09, 2026 | 675.3 | 675.3 | 675.3 | 675.3 | -10.2 | ▼ 1.49% | 10 |
| Mar 03, 2026 | 621.1 | 685.5 | 621.1 | 685.5 | +61.3 | ▲ 9.82% | 60 |
| Mar 01, 2026 | 561.9 | 624.2 | 561.9 | 624.2 | +56.7 | ▲ 9.99% | 110 |
| Feb 26, 2026 | 514.3 | 567.5 | 514.3 | 567.5 | +48.1 | ▲ 9.26% | 60 |
| Feb 25, 2026 | 467.5 | 519.4 | 467.5 | 519.4 | +47.2 | ▲ 10% | 60 |
| Feb 24, 2026 | 427.9 | 472.2 | 427.9 | 472.2 | +40.2 | ▲ 9.31% | 60 |
| Feb 23, 2026 | 391.5 | 432 | 391.5 | 432 | +36.7 | ▲ 9.28% | 60 |
| Feb 22, 2026 | 358.2 | 395.3 | 358.2 | 395.3 | +33.5 | ▲ 9.26% | 60 |
| Feb 17, 2026 | 328 | 361.8 | 328 | 361.8 | +31.8 | ▲ 9.64% | 60 |
| Feb 16, 2026 | 300 | 330 | 300 | 330 | — | — | 130 |
