Reliance Chemotex Industries Limited (NSE:RELCHEMQ)
India · Delayed Price · Currency is INR 127.00
+2.99 (2.41%)
Feb 19, 2026, 3:29 PM IST
NSE:RELCHEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 130.21 | 132.00 | 120.10 | 124.01 | 124.01 | -4.94% | 26,270 |
| Feb 17, 2026 | 131.00 | 137.58 | 128.00 | 130.45 | 130.45 | -2.09% | 5,646 |
| Feb 16, 2026 | 129.00 | 138.00 | 129.00 | 133.24 | 133.24 | 2.58% | 20,619 |
| Feb 13, 2026 | 133.05 | 134.85 | 123.40 | 129.89 | 129.89 | -4.17% | 20,821 |
| Feb 12, 2026 | 142.24 | 144.99 | 134.00 | 135.54 | 135.54 | -2.80% | 13,929 |
| Feb 11, 2026 | 148.70 | 151.57 | 137.41 | 139.44 | 139.44 | 0.08% | 20,830 |
| Feb 10, 2026 | 134.10 | 150.00 | 131.48 | 139.33 | 139.33 | 5.98% | 12,995 |
| Feb 9, 2026 | 132.00 | 134.55 | 130.28 | 131.47 | 131.47 | 0.92% | 1,452 |
| Feb 6, 2026 | 130.00 | 132.00 | 127.70 | 130.27 | 130.27 | 2.14% | 3,662 |
| Feb 5, 2026 | 128.80 | 128.80 | 124.00 | 127.54 | 127.54 | 0.78% | 1,817 |
| Feb 4, 2026 | 123.90 | 129.00 | 122.01 | 126.55 | 126.55 | 3.94% | 2,280 |
| Feb 3, 2026 | 118.00 | 124.90 | 116.30 | 121.75 | 121.75 | 4.72% | 6,409 |
| Feb 2, 2026 | 125.00 | 125.00 | 113.00 | 116.26 | 116.26 | -5.28% | 7,341 |
| Feb 1, 2026 | 113.37 | 128.82 | 113.37 | 122.74 | 122.74 | 4.83% | 7,491 |
| Jan 30, 2026 | 120.00 | 120.01 | 110.50 | 117.09 | 117.09 | -2.42% | 7,843 |
| Jan 29, 2026 | 122.10 | 122.90 | 119.50 | 120.00 | 120.00 | -1.15% | 3,396 |
| Jan 28, 2026 | 115.45 | 124.00 | 115.45 | 121.40 | 121.40 | 6.10% | 6,751 |
| Jan 27, 2026 | 116.30 | 120.80 | 114.00 | 114.42 | 114.42 | -7.78% | 17,704 |
| Jan 23, 2026 | 125.02 | 129.99 | 124.00 | 124.07 | 124.07 | -2.51% | 762 |
| Jan 22, 2026 | 126.30 | 129.90 | 125.00 | 127.27 | 127.27 | 2.28% | 2,429 |
| Jan 21, 2026 | 120.70 | 129.50 | 120.70 | 124.43 | 124.43 | -1.70% | 2,161 |
| Jan 20, 2026 | 128.00 | 133.00 | 123.00 | 126.58 | 126.58 | -0.35% | 5,081 |
| Jan 19, 2026 | 129.85 | 129.85 | 123.17 | 127.02 | 127.02 | -0.78% | 3,411 |
| Jan 16, 2026 | 135.00 | 136.98 | 127.01 | 128.02 | 128.02 | -4.37% | 5,359 |
| Jan 14, 2026 | 137.25 | 138.99 | 132.01 | 133.87 | 133.87 | -0.28% | 787 |
| Jan 13, 2026 | 137.80 | 138.90 | 133.40 | 134.25 | 134.25 | -1.14% | 2,404 |
| Jan 12, 2026 | 136.44 | 137.44 | 132.03 | 135.80 | 135.80 | -0.47% | 3,608 |
| Jan 9, 2026 | 137.00 | 137.41 | 135.09 | 136.44 | 136.44 | -0.56% | 2,764 |
| Jan 8, 2026 | 137.00 | 138.50 | 136.00 | 137.21 | 137.21 | -0.90% | 758 |
| Jan 7, 2026 | 137.69 | 139.19 | 135.28 | 138.45 | 138.45 | 1.06% | 1,090 |
| Jan 6, 2026 | 137.76 | 139.99 | 135.08 | 137.00 | 137.00 | 0.62% | 3,964 |
| Jan 5, 2026 | 140.00 | 140.00 | 135.00 | 136.16 | 136.16 | -1.15% | 4,340 |
| Jan 2, 2026 | 137.95 | 139.00 | 134.02 | 137.75 | 137.75 | 0.35% | 2,298 |
| Jan 1, 2026 | 133.50 | 138.00 | 132.11 | 137.27 | 137.27 | 2.83% | 2,976 |
| Dec 31, 2025 | 136.01 | 138.72 | 132.00 | 133.49 | 133.49 | -0.48% | 4,352 |
| Dec 30, 2025 | 136.04 | 136.99 | 133.26 | 134.13 | 134.13 | -1.40% | 1,294 |
| Dec 29, 2025 | 135.50 | 139.78 | 135.50 | 136.04 | 136.04 | 0.44% | 2,009 |
| Dec 26, 2025 | 138.02 | 139.85 | 133.25 | 135.45 | 135.45 | -1.86% | 3,241 |
| Dec 24, 2025 | 139.55 | 139.55 | 136.50 | 138.02 | 138.02 | 0.84% | 1,191 |
| Dec 23, 2025 | 135.15 | 139.00 | 135.15 | 136.87 | 136.87 | 0.80% | 1,360 |
| Dec 22, 2025 | 135.35 | 139.49 | 135.35 | 135.78 | 135.78 | 0.32% | 2,498 |
| Dec 19, 2025 | 134.89 | 137.30 | 134.00 | 135.35 | 135.35 | 0.35% | 1,494 |
| Dec 18, 2025 | 133.34 | 136.97 | 133.22 | 134.88 | 134.88 | 1.15% | 5,754 |
| Dec 17, 2025 | 139.50 | 139.51 | 133.00 | 133.34 | 133.34 | -0.01% | 4,878 |
| Dec 16, 2025 | 137.00 | 141.95 | 133.00 | 133.35 | 133.35 | -4.16% | 7,563 |
| Dec 15, 2025 | 137.68 | 139.99 | 135.50 | 139.14 | 139.14 | 1.06% | 2,644 |
| Dec 12, 2025 | 139.00 | 143.70 | 136.25 | 137.68 | 137.68 | -0.69% | 7,519 |
| Dec 11, 2025 | 144.16 | 144.99 | 138.20 | 138.63 | 138.63 | -1.90% | 6,993 |
| Dec 10, 2025 | 143.45 | 146.90 | 140.42 | 141.32 | 141.32 | 0.58% | 4,235 |
| Dec 9, 2025 | 145.00 | 145.00 | 139.00 | 140.50 | 140.50 | 0.04% | 5,249 |