Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 130.80
-2.20 (-1.65%)
At close: Jul 10, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 121.00 | 121.00 | 120.25 | 120.25 | 120.25 | -0.62% | 112 |
| Jun 8, 2026 | 123.00 | 124.20 | 120.00 | 121.00 | 121.00 | -0.29% | 531 |
| Jun 5, 2026 | 123.95 | 124.00 | 121.00 | 121.35 | 121.35 | -2.10% | 347 |
| Jun 4, 2026 | 123.00 | 124.50 | 121.05 | 123.95 | 123.95 | 3.03% | 127 |
| Jun 3, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 0.25% | 1 |
| Jun 1, 2026 | 123.10 | 123.10 | 120.00 | 120.00 | 120.00 | -0.54% | 15 |
| May 29, 2026 | 125.00 | 125.50 | 120.65 | 120.65 | 120.65 | -0.29% | 1,465 |
| May 27, 2026 | 119.25 | 124.00 | 117.90 | 121.00 | 121.00 | -3.97% | 219 |
| May 26, 2026 | 123.45 | 126.00 | 120.00 | 126.00 | 126.00 | 2.23% | 654 |
| May 25, 2026 | 144.00 | 144.00 | 117.45 | 123.25 | 123.25 | -0.52% | 1,432 |
| 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 |