Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 112.20
-3.95 (-3.40%)
At close: Aug 21, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 111.20 | 116.60 | 111.20 | 112.20 | 112.20 | -3.40% | 606 |
| Aug 20, 2026 | 115.00 | 117.25 | 113.50 | 116.15 | 116.15 | 1.93% | 123 |
| Aug 19, 2026 | 117.05 | 118.00 | 113.00 | 113.95 | 113.95 | -0.83% | 445 |
| Aug 18, 2026 | 116.10 | 117.00 | 114.90 | 114.90 | 114.90 | -1.03% | 442 |
| Aug 17, 2026 | 119.00 | 119.00 | 114.75 | 116.10 | 116.10 | -2.19% | 570 |
| Aug 14, 2026 | 118.60 | 120.00 | 117.00 | 118.70 | 118.70 | -1.08% | 1,693 |
| Aug 13, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -0.04% | 47 |
| Aug 12, 2026 | 128.50 | 131.45 | 118.25 | 120.05 | 120.05 | -5.14% | 746 |
| Aug 11, 2026 | 128.50 | 128.65 | 126.20 | 126.55 | 126.55 | -1.75% | 111 |
| Aug 10, 2026 | 130.95 | 131.25 | 127.40 | 128.80 | 128.80 | -1.64% | 64 |
| Aug 7, 2026 | 131.60 | 131.60 | 128.40 | 130.95 | 130.95 | 1.51% | 158 |
| Aug 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | 100 |
| Aug 5, 2026 | 126.55 | 129.90 | 123.40 | 127.00 | 127.00 | 0.36% | 213 |
| Aug 4, 2026 | 128.00 | 128.00 | 124.90 | 126.55 | 126.55 | 2.51% | 8 |
| Aug 3, 2026 | 124.90 | 126.60 | 123.10 | 123.45 | 123.45 | 0.37% | 670 |
| Jul 31, 2026 | 124.55 | 125.00 | 123.00 | 123.00 | 123.00 | -0.20% | 527 |
| Jul 30, 2026 | 124.35 | 124.35 | 123.10 | 123.25 | 123.25 | -0.60% | 73 |
| Jul 29, 2026 | 124.95 | 126.00 | 122.65 | 124.00 | 124.00 | 0.32% | 731 |
| Jul 28, 2026 | 126.65 | 126.65 | 123.60 | 123.60 | 123.60 | -2.14% | 105 |
| Jul 24, 2026 | 125.00 | 126.30 | 125.00 | 126.30 | 126.30 | -0.16% | 40 |
| Jul 23, 2026 | 129.70 | 129.70 | 126.40 | 126.50 | 126.50 | -2.95% | 715 |
| Jul 22, 2026 | 129.60 | 130.45 | 128.90 | 130.35 | 130.35 | 1.05% | 296 |
| Jul 20, 2026 | 131.35 | 131.35 | 129.00 | 129.00 | 129.00 | -0.77% | 75 |
| Jul 17, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 0.08% | 141 |
| Jul 16, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - | 2 |
| Jul 15, 2026 | 132.00 | 132.00 | 128.35 | 129.90 | 129.90 | 0.54% | 271 |
| Jul 14, 2026 | 134.00 | 134.00 | 126.50 | 129.20 | 129.20 | -1.37% | 1,048 |
| Jul 13, 2026 | 131.05 | 134.00 | 130.00 | 131.00 | 131.00 | 0.15% | 300 |
| Jul 10, 2026 | 132.95 | 132.95 | 130.30 | 130.80 | 130.80 | -1.65% | 116 |
| Jul 9, 2026 | 130.70 | 135.00 | 130.70 | 133.00 | 133.00 | 1.80% | 44 |
| Jul 8, 2026 | 142.00 | 142.00 | 130.50 | 130.65 | 130.65 | 0.04% | 170 |
| Jul 7, 2026 | 135.50 | 135.95 | 129.55 | 130.60 | 130.60 | -3.94% | 316 |
| Jul 6, 2026 | 140.00 | 140.00 | 133.30 | 135.95 | 135.95 | 1.99% | 55 |
| Jul 3, 2026 | 134.00 | 137.00 | 133.00 | 133.30 | 133.30 | -0.56% | 225 |
| Jul 2, 2026 | 134.90 | 136.30 | 133.15 | 134.05 | 134.05 | -0.63% | 1,390 |
| Jul 1, 2026 | 134.50 | 138.00 | 134.30 | 134.90 | 134.90 | 0.37% | 854 |
| Jun 30, 2026 | 134.20 | 134.45 | 134.20 | 134.40 | 134.40 | -0.70% | 68 |
| Jun 29, 2026 | 138.30 | 142.70 | 134.85 | 135.35 | 135.35 | -1.67% | 138 |
| Jun 25, 2026 | 142.35 | 142.35 | 136.50 | 137.65 | 137.65 | 1.21% | 546 |
| Jun 24, 2026 | 143.95 | 143.95 | 136.00 | 136.00 | 136.00 | 0.70% | 191 |
| Jun 23, 2026 | 138.00 | 139.75 | 135.00 | 135.05 | 135.05 | 0.04% | 56 |
| Jun 22, 2026 | 140.80 | 141.20 | 135.00 | 135.00 | 135.00 | -2.17% | 1,249 |
| Jun 19, 2026 | 139.70 | 140.00 | 137.35 | 138.00 | 138.00 | -0.76% | 350 |
| Jun 18, 2026 | 137.80 | 141.50 | 136.00 | 139.05 | 139.05 | 0.91% | 94 |
| Jun 17, 2026 | 140.40 | 140.40 | 134.00 | 137.80 | 137.80 | 0.80% | 3,072 |
| Jun 16, 2026 | 145.00 | 145.00 | 135.90 | 136.70 | 136.70 | -2.46% | 5,886 |
| Jun 15, 2026 | 147.70 | 148.00 | 135.90 | 140.15 | 140.15 | 0.36% | 21,343 |
| Jun 12, 2026 | 128.55 | 142.80 | 124.00 | 139.65 | 139.65 | 17.35% | 6,515 |
| Jun 11, 2026 | 122.30 | 122.30 | 119.00 | 119.00 | 119.00 | -2.22% | 36 |
| Jun 10, 2026 | 139.30 | 139.30 | 120.85 | 121.70 | 121.70 | 1.21% | 457 |