Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 113.50
+0.80 (0.71%)
At close: Sep 11, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 111.65 | 114.20 | 110.50 | 113.50 | 113.50 | 0.71% | 65 |
| Sep 10, 2026 | 117.70 | 117.70 | 112.70 | 112.70 | 112.70 | -0.40% | 316 |
| Sep 9, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 0.49% | 8 |
| Sep 8, 2026 | 118.45 | 118.45 | 111.80 | 112.60 | 112.60 | -2.76% | 332 |
| Sep 7, 2026 | 118.50 | 118.50 | 113.00 | 115.80 | 115.80 | -2.28% | 2,660 |
| Sep 4, 2026 | 115.35 | 118.50 | 115.00 | 118.50 | 118.50 | 2.82% | 89 |
| Sep 3, 2026 | 112.00 | 116.40 | 111.75 | 115.25 | 115.25 | 3.13% | 366 |
| Sep 2, 2026 | 113.45 | 115.95 | 110.00 | 111.75 | 111.75 | -1.50% | 1,432 |
| Sep 1, 2026 | 118.80 | 118.80 | 113.00 | 113.45 | 113.45 | -1.05% | 2,824 |
| Aug 31, 2026 | 118.80 | 118.90 | 113.45 | 114.65 | 114.65 | 0.79% | 2,711 |
| Aug 28, 2026 | 117.00 | 117.40 | 113.00 | 113.75 | 113.75 | -0.22% | 3,425 |
| Aug 27, 2026 | 114.55 | 115.35 | 113.60 | 114.00 | 114.00 | -0.48% | 11 |
| Aug 26, 2026 | 115.90 | 117.50 | 114.50 | 114.55 | 114.55 | 3.01% | 105 |
| Aug 25, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - | 15 |
| Aug 24, 2026 | 112.20 | 112.30 | 111.20 | 111.20 | 111.20 | -0.89% | 522 |
| 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 |