Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 123.90
+0.55 (0.45%)
At close: May 22, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 123.90 | 123.90 | 123.85 | 123.90 | 123.90 | 0.45% | 72 |
| May 21, 2026 | 120.05 | 123.90 | 119.45 | 123.35 | 123.35 | -0.44% | 232 |
| May 20, 2026 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -0.08% | 1 |
| May 19, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | - | 6 |
| May 18, 2026 | 119.85 | 124.00 | 115.10 | 124.00 | 124.00 | 3.46% | 1,118 |
| May 14, 2026 | 126.00 | 126.00 | 119.10 | 119.85 | 119.85 | -4.08% | 33 |
| May 13, 2026 | 120.20 | 127.05 | 117.00 | 124.95 | 124.95 | 4.43% | 402 |
| May 12, 2026 | 122.00 | 122.00 | 119.65 | 119.65 | 119.65 | 0.25% | 259 |
| May 11, 2026 | 118.00 | 125.05 | 118.00 | 119.35 | 119.35 | -3.79% | 897 |
| May 8, 2026 | 125.15 | 129.85 | 123.70 | 124.05 | 124.05 | -1.59% | 877 |
| May 7, 2026 | 116.00 | 127.90 | 116.00 | 126.05 | 126.05 | 9.94% | 3,297 |
| May 5, 2026 | 114.00 | 118.70 | 114.00 | 114.65 | 114.65 | -0.78% | 267 |
| May 4, 2026 | 116.50 | 119.85 | 114.00 | 115.55 | 115.55 | 1.36% | 1,963 |
| Apr 30, 2026 | 116.45 | 116.45 | 112.25 | 114.00 | 114.00 | -0.65% | 1,787 |
| Apr 29, 2026 | 116.20 | 120.50 | 114.00 | 114.75 | 114.75 | -1.25% | 1,547 |
| Apr 28, 2026 | 118.05 | 122.50 | 115.25 | 116.20 | 116.20 | -1.27% | 1,205 |
| Apr 27, 2026 | 125.60 | 125.60 | 117.25 | 117.70 | 117.70 | -1.09% | 429 |
| Apr 24, 2026 | 122.15 | 122.15 | 119.00 | 119.00 | 119.00 | -2.58% | 656 |
| Apr 23, 2026 | 123.85 | 123.85 | 122.00 | 122.15 | 122.15 | -1.41% | 83 |
| Apr 22, 2026 | 124.50 | 124.70 | 122.40 | 123.90 | 123.90 | -0.88% | 646 |
| Apr 21, 2026 | 121.05 | 125.00 | 121.05 | 125.00 | 125.00 | 1.92% | 176 |
| Apr 20, 2026 | 131.00 | 131.00 | 121.40 | 122.65 | 122.65 | -0.37% | 1,178 |
| Apr 17, 2026 | 124.00 | 126.75 | 118.00 | 123.10 | 123.10 | 2.58% | 4,407 |
| Apr 16, 2026 | 119.00 | 122.90 | 118.35 | 120.00 | 120.00 | 0.08% | 513 |
| Apr 15, 2026 | 118.05 | 120.40 | 118.00 | 119.90 | 119.90 | 1.18% | 2,700 |
| Apr 13, 2026 | 116.25 | 118.50 | 113.25 | 118.50 | 118.50 | -0.67% | 1,141 |
| Apr 10, 2026 | 119.00 | 120.30 | 116.75 | 119.30 | 119.30 | 2.80% | 106 |
| Apr 9, 2026 | 116.00 | 119.00 | 116.00 | 116.05 | 116.05 | -1.86% | 148 |
| Apr 8, 2026 | 134.50 | 134.50 | 115.75 | 118.25 | 118.25 | 5.11% | 255 |
| Apr 7, 2026 | 117.00 | 117.00 | 111.30 | 112.50 | 112.50 | -0.35% | 249 |
| Apr 6, 2026 | 112.90 | 112.90 | 111.00 | 112.90 | 112.90 | -1.01% | 163 |
| Apr 2, 2026 | 112.30 | 114.05 | 109.30 | 114.05 | 114.05 | 1.56% | 90 |
| 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 |