Reliance Chemotex Industries Limited (BOM:503162)
India · Delayed Price · Currency is INR 114.40
+0.55 (0.48%)
At close: Oct 7, 2026
BOM:503162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 110.74 | - | 15 |
| Aug 24, 2026 | 112.20 | 112.30 | 111.20 | 111.20 | 110.74 | -0.89% | 522 |
| Aug 21, 2026 | 111.20 | 116.60 | 111.20 | 112.20 | 111.73 | -3.40% | 606 |
| Aug 20, 2026 | 115.00 | 117.25 | 113.50 | 116.15 | 115.67 | 1.93% | 123 |
| Aug 19, 2026 | 117.05 | 118.00 | 113.00 | 113.95 | 113.48 | -0.83% | 445 |
| Aug 18, 2026 | 116.10 | 117.00 | 114.90 | 114.90 | 114.42 | -1.03% | 442 |
| Aug 17, 2026 | 119.00 | 119.00 | 114.75 | 116.10 | 115.62 | -2.19% | 570 |
| Aug 14, 2026 | 118.60 | 120.00 | 117.00 | 118.70 | 118.21 | -1.08% | 1,693 |
| Aug 13, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 119.50 | -0.04% | 47 |
| Aug 12, 2026 | 128.50 | 131.45 | 118.25 | 120.05 | 119.55 | -5.14% | 746 |
| Aug 11, 2026 | 128.50 | 128.65 | 126.20 | 126.55 | 126.02 | -1.75% | 111 |
| Aug 10, 2026 | 130.95 | 131.25 | 127.40 | 128.80 | 128.26 | -1.64% | 64 |
| Aug 7, 2026 | 131.60 | 131.60 | 128.40 | 130.95 | 130.40 | 1.51% | 158 |
| Aug 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.46 | 1.57% | 100 |
| Aug 5, 2026 | 126.55 | 129.90 | 123.40 | 127.00 | 126.47 | 0.36% | 213 |
| Aug 4, 2026 | 128.00 | 128.00 | 124.90 | 126.55 | 126.02 | 2.51% | 8 |
| Aug 3, 2026 | 124.90 | 126.60 | 123.10 | 123.45 | 122.94 | 0.37% | 670 |
| Jul 31, 2026 | 124.55 | 125.00 | 123.00 | 123.00 | 122.49 | -0.20% | 527 |
| Jul 30, 2026 | 124.35 | 124.35 | 123.10 | 123.25 | 122.74 | -0.60% | 73 |
| Jul 29, 2026 | 124.95 | 126.00 | 122.65 | 124.00 | 123.48 | 0.32% | 731 |
| Jul 28, 2026 | 126.65 | 126.65 | 123.60 | 123.60 | 123.09 | -2.14% | 105 |
| Jul 24, 2026 | 125.00 | 126.30 | 125.00 | 126.30 | 125.77 | -0.16% | 40 |