Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 135.50
-4.65 (-3.32%)
At close: Feb 12, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 138.85 | 139.15 | 133.30 | 134.70 | 134.70 | -0.15% | 126 |
| Dec 16, 2025 | 138.00 | 138.65 | 134.25 | 134.90 | 134.90 | -2.25% | 261 |
| Dec 15, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.29% | 6 |
| Dec 12, 2025 | 138.35 | 138.35 | 137.60 | 137.60 | 137.60 | -0.65% | 206 |
| Dec 11, 2025 | 142.00 | 142.00 | 138.50 | 138.50 | 138.50 | -2.46% | 463 |
| Dec 10, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 1 |
| Dec 9, 2025 | 132.05 | 145.00 | 132.05 | 142.00 | 142.00 | 0.25% | 264 |
| Dec 8, 2025 | 158.00 | 158.00 | 141.40 | 141.65 | 141.65 | -3.84% | 208 |
| Dec 5, 2025 | 171.00 | 171.00 | 144.40 | 147.30 | 147.30 | 0.86% | 422 |
| Dec 4, 2025 | 146.10 | 146.80 | 142.25 | 146.05 | 146.05 | 0.03% | 6,176 |
| Dec 3, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 5,226 |
| Dec 2, 2025 | 151.10 | 151.10 | 146.00 | 146.00 | 146.00 | -3.38% | 322 |
| Dec 1, 2025 | 158.00 | 158.00 | 145.20 | 151.10 | 151.10 | 0.87% | 1,301 |
| Nov 28, 2025 | 169.00 | 169.00 | 148.00 | 149.80 | 149.80 | 3.42% | 1,854 |
| Nov 27, 2025 | 142.35 | 146.00 | 142.00 | 144.85 | 144.85 | 1.76% | 83 |