Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 112.30
+2.75 (2.51%)
At close: Apr 1, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 109.95 | 114.60 | 107.40 | 112.30 | 112.30 | 2.51% | 876 |
| Mar 30, 2026 | 108.35 | 114.30 | 108.00 | 109.55 | 109.55 | -3.90% | 1,378 |
| Mar 27, 2026 | 112.90 | 114.55 | 112.00 | 114.00 | 114.00 | 1.88% | 679 |
| Mar 25, 2026 | 114.45 | 115.00 | 111.45 | 111.90 | 111.90 | 2.19% | 310 |
| Mar 24, 2026 | 114.30 | 114.30 | 109.50 | 109.50 | 109.50 | -3.95% | 3,042 |
| Mar 23, 2026 | 115.20 | 116.90 | 114.00 | 114.00 | 114.00 | 0.88% | 1,037 |
| Mar 20, 2026 | 113.05 | 113.05 | 113.00 | 113.00 | 113.00 | - | 46 |
| Mar 19, 2026 | 114.40 | 115.00 | 113.00 | 113.00 | 113.00 | -2.16% | 11 |
| Mar 18, 2026 | 114.75 | 115.50 | 111.45 | 115.50 | 115.50 | 0.65% | 1,180 |
| Mar 17, 2026 | 113.85 | 114.80 | 112.00 | 114.75 | 114.75 | 2.68% | 223 |
| Mar 16, 2026 | 114.95 | 114.95 | 111.25 | 111.75 | 111.75 | 0.77% | 166 |
| Mar 13, 2026 | 113.05 | 120.55 | 110.75 | 110.90 | 110.90 | -1.90% | 275 |
| Mar 12, 2026 | 115.10 | 115.10 | 110.40 | 113.05 | 113.05 | 0.04% | 670 |
| Mar 11, 2026 | 111.95 | 115.00 | 111.95 | 113.00 | 113.00 | 1.71% | 670 |
| Mar 10, 2026 | 116.75 | 116.75 | 109.80 | 111.10 | 111.10 | -0.22% | 1,062 |
| 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 |