Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 137.80
+1.10 (0.80%)
At close: Jun 17, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |