Reliance Chemotex Industries Limited (NSE:RELCHEMQ)
India · Delayed Price · Currency is INR 114.90
+1.25 (1.10%)
Apr 6, 2026, 3:29 PM IST
NSE:RELCHEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 116.75 | 116.75 | 110.50 | 113.17 | 113.17 | -0.42% | 1,275 |
| Apr 2, 2026 | 110.10 | 113.65 | 110.10 | 113.65 | 113.65 | 3.31% | 1,625 |
| Apr 1, 2026 | 111.51 | 115.89 | 109.71 | 110.01 | 110.01 | 1.09% | 1,366 |
| Mar 30, 2026 | 120.00 | 120.00 | 105.01 | 108.82 | 108.82 | -4.16% | 6,832 |
| Mar 27, 2026 | 115.40 | 115.40 | 111.88 | 113.54 | 113.54 | 1.90% | 3,539 |
| Mar 25, 2026 | 111.00 | 120.00 | 111.00 | 111.42 | 111.42 | 0.63% | 5,595 |
| Mar 24, 2026 | 116.50 | 117.50 | 108.80 | 110.72 | 110.72 | -3.51% | 7,836 |
| Mar 23, 2026 | 115.20 | 117.99 | 113.00 | 114.75 | 114.75 | 1.07% | 6,650 |
| Mar 20, 2026 | 112.40 | 114.29 | 110.41 | 113.53 | 113.53 | -0.49% | 899 |
| Mar 19, 2026 | 114.90 | 114.90 | 112.01 | 114.09 | 114.09 | -0.51% | 1,466 |
| Mar 18, 2026 | 111.50 | 115.00 | 111.50 | 114.68 | 114.68 | 2.85% | 2,785 |
| Mar 17, 2026 | 115.44 | 115.44 | 111.04 | 111.50 | 111.50 | -0.58% | 917 |
| Mar 16, 2026 | 115.45 | 115.45 | 111.31 | 112.15 | 112.15 | -0.24% | 3,165 |
| Mar 13, 2026 | 113.62 | 113.62 | 110.22 | 112.42 | 112.42 | 1.60% | 2,874 |
| Mar 12, 2026 | 114.88 | 114.88 | 108.65 | 110.65 | 110.65 | -2.08% | 3,915 |
| Mar 11, 2026 | 115.65 | 115.65 | 112.03 | 113.00 | 113.00 | 0.87% | 2,088 |
| Mar 10, 2026 | 116.88 | 116.88 | 110.00 | 112.03 | 112.03 | 1.13% | 6,481 |
| Mar 9, 2026 | 118.10 | 119.83 | 108.45 | 110.78 | 110.78 | -6.23% | 6,464 |
| Mar 6, 2026 | 121.99 | 121.99 | 117.27 | 118.14 | 118.14 | -3.16% | 1,789 |
| Mar 5, 2026 | 115.00 | 124.00 | 115.00 | 121.99 | 121.99 | 6.08% | 6,397 |
| Mar 4, 2026 | 117.33 | 125.32 | 113.50 | 115.00 | 115.00 | -1.99% | 4,721 |
| Mar 2, 2026 | 122.33 | 122.33 | 116.01 | 117.33 | 117.33 | -4.09% | 3,555 |
| Feb 27, 2026 | 121.55 | 128.00 | 121.55 | 122.33 | 122.33 | -0.50% | 1,459 |
| Feb 26, 2026 | 126.49 | 126.49 | 120.33 | 122.94 | 122.94 | -0.34% | 3,637 |
| Feb 25, 2026 | 124.99 | 129.90 | 122.95 | 123.36 | 123.36 | -0.36% | 4,325 |
| Feb 24, 2026 | 125.40 | 125.40 | 121.50 | 123.80 | 123.80 | -0.23% | 390 |
| Feb 23, 2026 | 123.14 | 126.49 | 121.20 | 124.08 | 124.08 | 0.76% | 1,741 |
| Feb 20, 2026 | 126.50 | 129.80 | 123.01 | 123.14 | 123.14 | -1.03% | 4,780 |
| Feb 19, 2026 | 124.39 | 127.00 | 123.07 | 124.42 | 124.42 | 0.33% | 3,702 |
| 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 |