Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 123.80
-5.15 (-3.99%)
At close: Jan 22, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 144.50 | 144.50 | 141.75 | 142.35 | 142.35 | 1.68% | 124 |
| Nov 25, 2025 | 142.20 | 142.20 | 140.00 | 140.00 | 140.00 | -1.82% | 154 |
| Nov 24, 2025 | 144.25 | 144.25 | 142.35 | 142.60 | 142.60 | -1.14% | 23 |
| Nov 21, 2025 | 137.00 | 148.85 | 137.00 | 144.25 | 144.25 | -0.07% | 80 |
| Nov 20, 2025 | 147.50 | 149.00 | 143.75 | 144.35 | 144.35 | -3.12% | 1,683 |
| Nov 19, 2025 | 146.80 | 150.05 | 146.80 | 149.00 | 149.00 | 1.33% | 253 |
| Nov 18, 2025 | 152.35 | 155.95 | 145.95 | 147.05 | 147.05 | -2.16% | 1,746 |
| Nov 17, 2025 | 155.30 | 157.40 | 149.05 | 150.30 | 150.30 | -3.22% | 1,641 |
| Nov 14, 2025 | 148.95 | 161.05 | 148.50 | 155.30 | 155.30 | 6.04% | 2,914 |
| Nov 13, 2025 | 149.00 | 149.00 | 145.25 | 146.45 | 146.45 | -2.37% | 145 |
| Nov 12, 2025 | 150.00 | 151.15 | 150.00 | 150.00 | 150.00 | -0.37% | 156 |
| Nov 11, 2025 | 148.00 | 151.80 | 148.00 | 150.55 | 150.55 | 1.72% | 26 |
| Nov 10, 2025 | 151.55 | 155.50 | 148.00 | 148.00 | 148.00 | -3.58% | 770 |
| Nov 7, 2025 | 153.65 | 153.65 | 148.30 | 153.50 | 153.50 | 2.06% | 959 |
| Nov 6, 2025 | 152.25 | 154.00 | 150.00 | 150.40 | 150.40 | -4.57% | 874 |