Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 111.10
-0.25 (-0.22%)
At close: Mar 10, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 116.40 | 123.85 | 111.00 | 111.35 | 111.35 | -5.68% | 1,021 |
| Mar 6, 2026 | 120.55 | 120.55 | 118.05 | 118.05 | 118.05 | -2.03% | 249 |
| Mar 5, 2026 | 116.00 | 124.80 | 113.70 | 120.50 | 120.50 | 3.88% | 2,389 |
| Mar 4, 2026 | 117.00 | 119.00 | 113.15 | 116.00 | 116.00 | -1.86% | 920 |
| Mar 2, 2026 | 120.90 | 120.90 | 118.20 | 118.20 | 118.20 | -3.43% | 64 |
| Feb 27, 2026 | 122.15 | 122.50 | 122.15 | 122.40 | 122.40 | 0.95% | 9 |
| Feb 26, 2026 | 134.60 | 134.60 | 121.10 | 121.25 | 121.25 | -3.54% | 90 |
| Feb 25, 2026 | 127.35 | 127.35 | 125.70 | 125.70 | 125.70 | 2.40% | 1,257 |
| Feb 24, 2026 | 124.70 | 124.70 | 122.75 | 122.75 | 122.75 | - | 52 |
| Feb 23, 2026 | 136.00 | 136.00 | 122.50 | 122.75 | 122.75 | -0.28% | 359 |
| Feb 20, 2026 | 126.95 | 128.35 | 123.05 | 123.10 | 123.10 | -1.72% | 1,054 |
| Feb 19, 2026 | 124.15 | 127.95 | 124.10 | 125.25 | 125.25 | 0.93% | 79 |
| Feb 18, 2026 | 131.50 | 131.50 | 121.00 | 124.10 | 124.10 | -4.21% | 677 |
| Feb 17, 2026 | 135.60 | 137.00 | 129.00 | 129.55 | 129.55 | -2.08% | 346 |
| Feb 16, 2026 | 127.90 | 134.90 | 127.90 | 132.30 | 132.30 | 1.38% | 542 |
| Feb 13, 2026 | 125.40 | 130.60 | 124.70 | 130.50 | 130.50 | -3.69% | 5,625 |
| Feb 12, 2026 | 139.00 | 139.00 | 135.50 | 135.50 | 135.50 | -3.32% | 1,675 |
| Feb 11, 2026 | 145.00 | 149.30 | 139.00 | 140.15 | 140.15 | 0.83% | 1,475 |
| Feb 10, 2026 | 134.00 | 139.00 | 131.00 | 139.00 | 139.00 | 6.11% | 471 |
| Feb 9, 2026 | 131.65 | 135.55 | 129.90 | 131.00 | 131.00 | - | 108 |
| Feb 6, 2026 | 130.00 | 132.85 | 130.00 | 131.00 | 131.00 | 2.34% | 362 |
| Feb 5, 2026 | 125.80 | 128.00 | 125.05 | 128.00 | 128.00 | 1.67% | 376 |
| Feb 4, 2026 | 125.00 | 126.50 | 123.50 | 125.90 | 125.90 | 1.21% | 518 |
| Feb 3, 2026 | 122.50 | 125.55 | 120.90 | 124.40 | 124.40 | 6.32% | 655 |
| Feb 2, 2026 | 125.90 | 125.90 | 116.45 | 117.00 | 117.00 | -8.27% | 444 |
| Feb 1, 2026 | 127.85 | 129.95 | 117.15 | 127.55 | 127.55 | 8.88% | 809 |
| Jan 30, 2026 | 112.00 | 118.80 | 110.15 | 117.15 | 117.15 | -3.18% | 207 |
| Jan 29, 2026 | 123.85 | 123.85 | 121.00 | 121.00 | 121.00 | -3.01% | 330 |
| Jan 28, 2026 | 138.00 | 138.00 | 116.50 | 124.75 | 124.75 | 7.59% | 1,094 |
| Jan 27, 2026 | 118.05 | 119.25 | 114.00 | 115.95 | 115.95 | -6.34% | 1,295 |
| Jan 22, 2026 | 149.00 | 149.00 | 123.80 | 123.80 | 123.80 | -3.99% | 133 |
| Jan 21, 2026 | 122.00 | 128.95 | 122.00 | 128.95 | 128.95 | 3.08% | 11 |
| Jan 20, 2026 | 128.00 | 130.50 | 125.10 | 125.10 | 125.10 | - | 650 |
| Jan 19, 2026 | 128.00 | 128.70 | 124.25 | 125.10 | 125.10 | -2.04% | 390 |
| Jan 16, 2026 | 135.00 | 137.90 | 127.70 | 127.70 | 127.70 | -5.41% | 210 |
| Jan 14, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | -0.15% | 12 |
| Jan 13, 2026 | 133.10 | 135.25 | 130.00 | 135.20 | 135.20 | 0.60% | 510 |
| Jan 12, 2026 | 136.60 | 136.60 | 133.00 | 134.40 | 134.40 | -1.90% | 75 |
| Jan 9, 2026 | 138.00 | 138.00 | 134.10 | 137.00 | 137.00 | -0.72% | 82 |
| Jan 7, 2026 | 139.50 | 139.50 | 138.00 | 138.00 | 138.00 | 1.25% | 150 |
| Jan 6, 2026 | 139.00 | 139.60 | 135.25 | 136.30 | 136.30 | -2.64% | 398 |
| Jan 5, 2026 | 137.60 | 140.00 | 137.60 | 140.00 | 140.00 | 1.74% | 80 |
| Jan 2, 2026 | 136.75 | 139.00 | 135.90 | 137.60 | 137.60 | 3.11% | 103 |
| Dec 31, 2025 | 136.10 | 136.10 | 133.10 | 133.45 | 133.45 | -1.95% | 29 |
| Dec 30, 2025 | 135.00 | 136.10 | 135.00 | 136.10 | 136.10 | -0.11% | 55 |
| Dec 29, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - | 216 |
| Dec 26, 2025 | 139.00 | 139.00 | 135.75 | 136.25 | 136.25 | 0.85% | 26 |
| Dec 23, 2025 | 135.85 | 135.85 | 135.10 | 135.10 | 135.10 | -0.55% | 31 |
| Dec 19, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 1.65% | 2 |
| Dec 18, 2025 | 149.95 | 153.75 | 133.55 | 133.65 | 133.65 | -0.78% | 111 |