Reliance Chemotex Industries Limited (NSE:RELCHEMQ)
India · Delayed Price · Currency is INR 128.00
+0.71 (0.56%)
Nov 11, 2026, 1:59 PM IST
NSE:RELCHEMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 131.50 | 131.50 | 127.31 | 128.00 | 128.00 | 0.56% | 2,498 |
| Nov 9, 2026 | 130.49 | 133.02 | 124.10 | 127.29 | 127.29 | -1.74% | 8,079 |
| Nov 8, 2026 | 127.28 | 132.55 | 125.95 | 129.54 | 129.54 | 1.78% | 5,821 |
| Nov 6, 2026 | 122.01 | 145.00 | 118.00 | 127.28 | 127.28 | 4.94% | 126,103 |
| Nov 5, 2026 | 113.40 | 131.80 | 111.95 | 121.29 | 121.29 | 6.96% | 58,645 |
| Nov 4, 2026 | 110.00 | 117.50 | 108.60 | 113.40 | 113.40 | 3.38% | 4,420 |
| Nov 3, 2026 | 108.87 | 114.00 | 106.86 | 109.69 | 109.69 | 1.77% | 3,109 |
| Nov 2, 2026 | 109.95 | 109.95 | 106.50 | 107.78 | 107.78 | -0.17% | 3,993 |
| Oct 30, 2026 | 109.90 | 109.90 | 106.80 | 107.96 | 107.96 | -1.42% | 1,274 |
| Oct 29, 2026 | 106.79 | 109.99 | 105.00 | 109.52 | 109.52 | 4.58% | 4,068 |
| Oct 28, 2026 | 107.85 | 107.85 | 102.00 | 104.72 | 104.72 | -1.45% | 5,229 |
| Oct 27, 2026 | 111.60 | 111.60 | 105.50 | 106.26 | 106.26 | -0.06% | 1,812 |
| Oct 26, 2026 | 106.40 | 108.99 | 105.00 | 106.32 | 106.32 | -0.63% | 896 |
| Oct 23, 2026 | 111.19 | 111.30 | 106.31 | 106.99 | 106.99 | -1.88% | 1,470 |
| Oct 22, 2026 | 110.56 | 110.97 | 107.00 | 109.04 | 109.04 | -0.88% | 2,552 |
| Oct 21, 2026 | 114.30 | 114.30 | 108.10 | 110.01 | 110.01 | -3.36% | 882 |
| Oct 19, 2026 | 114.40 | 114.40 | 111.00 | 113.84 | 113.84 | 0.86% | 515 |
| Oct 16, 2026 | 113.30 | 113.39 | 110.22 | 112.87 | 112.87 | 1.48% | 1,145 |
| Oct 15, 2026 | 110.68 | 112.45 | 110.68 | 111.22 | 111.22 | 0.49% | 1,476 |
| Oct 14, 2026 | 112.56 | 113.20 | 110.00 | 110.68 | 110.68 | -1.18% | 4,255 |
| Oct 13, 2026 | 113.00 | 114.50 | 111.00 | 112.00 | 112.00 | -0.10% | 2,923 |
| Oct 12, 2026 | 115.00 | 115.00 | 110.37 | 112.11 | 112.11 | -1.82% | 2,025 |
| Oct 9, 2026 | 113.59 | 115.00 | 112.12 | 114.19 | 114.19 | 2.57% | 986 |
| Oct 8, 2026 | 115.00 | 115.00 | 111.20 | 111.33 | 111.33 | -2.50% | 2,333 |
| Oct 7, 2026 | 113.27 | 114.99 | 113.01 | 114.19 | 114.19 | 0.70% | 995 |
| Oct 6, 2026 | 113.27 | 116.00 | 113.27 | 113.40 | 113.40 | 0.11% | 2,301 |
| Oct 5, 2026 | 113.27 | 116.50 | 111.57 | 113.27 | 113.27 | -0.95% | 1,711 |
| Oct 1, 2026 | 117.50 | 117.50 | 113.00 | 114.36 | 114.36 | -1.61% | 1,621 |
| Sep 30, 2026 | 115.00 | 116.85 | 113.18 | 116.23 | 116.23 | 2.78% | 1,280 |
| Sep 29, 2026 | 114.55 | 118.99 | 112.00 | 113.09 | 113.09 | -2.10% | 3,263 |
| Sep 28, 2026 | 115.75 | 120.00 | 114.02 | 115.51 | 115.51 | -2.29% | 2,471 |
| Sep 25, 2026 | 116.02 | 119.75 | 116.02 | 118.22 | 118.22 | -0.16% | 583 |
| Sep 24, 2026 | 117.71 | 119.00 | 115.10 | 118.41 | 118.41 | 0.59% | 1,306 |
| Sep 23, 2026 | 117.03 | 120.00 | 117.03 | 117.71 | 117.71 | 0.09% | 2,158 |
| Sep 22, 2026 | 118.00 | 119.80 | 116.00 | 117.61 | 117.61 | -0.93% | 2,469 |
| Sep 21, 2026 | 122.09 | 122.10 | 115.99 | 118.72 | 118.72 | -0.82% | 3,056 |
| Sep 18, 2026 | 120.00 | 123.80 | 116.00 | 119.70 | 119.70 | 0.83% | 4,528 |
| Sep 17, 2026 | 120.00 | 122.42 | 116.67 | 119.21 | 118.71 | 2.19% | 7,300 |
| Sep 16, 2026 | 123.71 | 129.40 | 115.27 | 116.66 | 116.17 | -3.35% | 42,380 |
| Sep 15, 2026 | 114.00 | 129.50 | 113.00 | 120.70 | 120.19 | 9.50% | 138,336 |
| Sep 11, 2026 | 114.26 | 115.80 | 108.60 | 110.23 | 109.77 | -3.04% | 4,867 |
| Sep 10, 2026 | 115.38 | 116.80 | 112.30 | 113.69 | 113.21 | -1.46% | 993 |
| Sep 9, 2026 | 116.00 | 116.00 | 113.30 | 115.38 | 114.90 | 1.13% | 994 |
| Sep 8, 2026 | 112.25 | 116.99 | 112.25 | 114.09 | 113.61 | 0.67% | 937 |
| Sep 7, 2026 | 116.73 | 116.73 | 112.37 | 113.33 | 112.85 | -2.91% | 3,050 |
| Sep 4, 2026 | 113.85 | 118.00 | 113.85 | 116.73 | 116.24 | -0.03% | 1,295 |
| Sep 3, 2026 | 114.89 | 117.40 | 111.99 | 116.77 | 116.28 | 4.54% | 2,007 |
| Sep 2, 2026 | 113.19 | 115.79 | 110.37 | 111.70 | 111.23 | -1.32% | 2,340 |
| Sep 1, 2026 | 116.50 | 117.60 | 112.99 | 113.19 | 112.72 | -0.58% | 3,523 |
| Aug 31, 2026 | 116.50 | 118.00 | 113.00 | 113.85 | 113.37 | -1.28% | 6,937 |