Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 127.50
-1.40 (-1.09%)
At close: Nov 9, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 129.60 | 138.95 | 127.00 | 127.50 | 127.50 | -1.09% | 1,544 |
| Nov 8, 2026 | 130.55 | 130.55 | 128.00 | 128.90 | 128.90 | 2.30% | 110 |
| Nov 6, 2026 | 122.95 | 143.00 | 118.95 | 126.00 | 126.00 | 4.56% | 12,413 |
| Nov 5, 2026 | 114.90 | 134.85 | 114.90 | 120.50 | 120.50 | 7.21% | 2,089 |
| Nov 4, 2026 | 114.65 | 117.50 | 110.45 | 112.40 | 112.40 | 2.79% | 869 |
| Nov 3, 2026 | 109.65 | 112.45 | 109.10 | 109.35 | 109.35 | -0.27% | 260 |
| Nov 2, 2026 | 106.85 | 110.50 | 106.85 | 109.65 | 109.65 | 0.60% | 164 |
| Oct 30, 2026 | 109.00 | 109.45 | 109.00 | 109.00 | 109.00 | -0.59% | 6 |
| Oct 29, 2026 | 108.00 | 110.35 | 105.05 | 109.65 | 109.65 | 4.48% | 438 |
| Oct 28, 2026 | 107.80 | 108.30 | 104.45 | 104.95 | 104.95 | -3.05% | 707 |
| Oct 27, 2026 | 109.30 | 109.30 | 106.00 | 108.25 | 108.25 | -2.04% | 129 |
| Oct 26, 2026 | 107.50 | 110.50 | 104.10 | 110.50 | 110.50 | 2.79% | 30 |
| Oct 23, 2026 | 106.05 | 108.00 | 106.05 | 107.50 | 107.50 | 1.37% | 313 |
| Oct 22, 2026 | 107.65 | 111.00 | 105.40 | 106.05 | 106.05 | -3.02% | 422 |
| Oct 21, 2026 | 111.75 | 113.00 | 109.35 | 109.35 | 109.35 | -4.08% | 42 |
| Oct 19, 2026 | 114.45 | 114.45 | 111.00 | 114.00 | 114.00 | -0.39% | 39 |
| Oct 16, 2026 | 112.50 | 114.45 | 112.50 | 114.45 | 114.45 | 3.81% | 8 |
| Oct 15, 2026 | 112.20 | 112.20 | 109.05 | 110.25 | 110.25 | -1.74% | 7 |
| Oct 14, 2026 | 112.00 | 114.00 | 111.35 | 112.20 | 112.20 | 0.18% | 198 |
| Oct 13, 2026 | 113.80 | 114.40 | 111.80 | 112.00 | 112.00 | 0.90% | 371 |
| Oct 12, 2026 | 112.00 | 112.05 | 111.00 | 111.00 | 111.00 | -3.65% | 272 |
| Oct 8, 2026 | 114.40 | 115.20 | 111.20 | 115.20 | 115.20 | 0.70% | 391 |
| Oct 7, 2026 | 114.40 | 114.40 | 113.85 | 114.40 | 114.40 | 0.48% | 61 |
| Oct 6, 2026 | 115.40 | 115.40 | 112.15 | 113.85 | 113.85 | -1.00% | 382 |
| Oct 5, 2026 | 114.00 | 115.00 | 112.15 | 115.00 | 115.00 | 1.37% | 291 |
| Oct 1, 2026 | 115.15 | 115.15 | 113.45 | 113.45 | 113.45 | -1.48% | 48 |
| Sep 30, 2026 | 116.90 | 116.90 | 114.60 | 115.15 | 115.15 | 0.88% | 288 |
| Sep 29, 2026 | 115.00 | 120.25 | 113.15 | 114.15 | 114.15 | -2.69% | 546 |
| Sep 28, 2026 | 116.50 | 124.00 | 116.00 | 117.30 | 117.30 | 0.69% | 167 |
| Sep 25, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.43% | 1 |
| Sep 24, 2026 | 119.65 | 119.65 | 117.00 | 117.00 | 117.00 | -2.21% | 21 |
| Sep 23, 2026 | 120.00 | 120.45 | 116.40 | 119.65 | 119.65 | 3.15% | 189 |
| Sep 21, 2026 | 116.25 | 117.00 | 116.00 | 116.00 | 116.00 | -2.68% | 39 |
| Sep 18, 2026 | 123.00 | 125.80 | 116.55 | 119.20 | 119.20 | -0.29% | 387 |
| Sep 17, 2026 | 118.00 | 121.90 | 117.00 | 120.05 | 119.55 | 2.34% | 319 |
| Sep 16, 2026 | 121.30 | 130.05 | 115.85 | 117.30 | 116.81 | -2.41% | 3,899 |
| Sep 15, 2026 | 113.50 | 129.50 | 113.50 | 120.20 | 119.70 | 5.90% | 18,357 |
| Sep 11, 2026 | 111.65 | 114.20 | 110.50 | 113.50 | 113.03 | 0.71% | 65 |
| Sep 10, 2026 | 117.70 | 117.70 | 112.70 | 112.70 | 112.23 | -0.40% | 316 |
| Sep 9, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 112.68 | 0.49% | 8 |
| Sep 8, 2026 | 118.45 | 118.45 | 111.80 | 112.60 | 112.13 | -2.76% | 332 |
| Sep 7, 2026 | 118.50 | 118.50 | 113.00 | 115.80 | 115.32 | -2.28% | 2,660 |
| Sep 4, 2026 | 115.35 | 118.50 | 115.00 | 118.50 | 118.01 | 2.82% | 89 |
| Sep 3, 2026 | 112.00 | 116.40 | 111.75 | 115.25 | 114.77 | 3.13% | 366 |
| Sep 2, 2026 | 113.45 | 115.95 | 110.00 | 111.75 | 111.28 | -1.50% | 1,432 |
| Sep 1, 2026 | 118.80 | 118.80 | 113.00 | 113.45 | 112.98 | -1.05% | 2,824 |
| Aug 31, 2026 | 118.80 | 118.90 | 113.45 | 114.65 | 114.17 | 0.79% | 2,711 |
| Aug 28, 2026 | 117.00 | 117.40 | 113.00 | 113.75 | 113.28 | -0.22% | 3,425 |
| Aug 27, 2026 | 114.55 | 115.35 | 113.60 | 114.00 | 113.53 | -0.48% | 11 |
| Aug 26, 2026 | 115.90 | 117.50 | 114.50 | 114.55 | 114.07 | 3.01% | 105 |