Reliance Chemotex Industries Limited (NSE:RELCHEMQ)
India · Delayed Price · Currency is INR 136.05
-1.71 (-1.24%)
Jun 19, 2026, 3:29 PM IST
NSE:RELCHEMQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 141.00 | 141.00 | 136.05 | 138.39 | 138.39 | 0.46% | 2,261 |
| Jun 18, 2026 | 138.51 | 144.79 | 137.02 | 137.76 | 137.76 | -2.04% | 4,269 |
| Jun 17, 2026 | 136.89 | 141.70 | 133.38 | 140.63 | 140.63 | 2.73% | 9,819 |
| Jun 16, 2026 | 138.80 | 141.50 | 136.10 | 136.89 | 136.89 | -1.34% | 13,077 |
| Jun 15, 2026 | 146.00 | 148.80 | 135.60 | 138.75 | 138.75 | -1.80% | 90,753 |
| Jun 12, 2026 | 119.21 | 143.05 | 119.21 | 141.29 | 141.29 | 18.52% | 115,569 |
| Jun 11, 2026 | 122.99 | 122.99 | 118.20 | 119.21 | 119.21 | -2.12% | 2,821 |
| Jun 10, 2026 | 121.50 | 122.87 | 120.53 | 121.79 | 121.79 | -0.90% | 1,321 |
| Jun 9, 2026 | 122.80 | 124.00 | 120.00 | 122.90 | 122.90 | 1.56% | 5,107 |
| Jun 8, 2026 | 122.00 | 123.40 | 118.00 | 121.01 | 121.01 | -2.39% | 1,834 |
| Jun 5, 2026 | 123.95 | 125.00 | 120.25 | 123.97 | 123.97 | 0.54% | 1,852 |
| Jun 4, 2026 | 124.00 | 124.00 | 121.14 | 123.30 | 123.30 | 1.85% | 966 |
| Jun 3, 2026 | 125.90 | 125.90 | 118.01 | 121.06 | 121.06 | -0.04% | 3,557 |
| Jun 2, 2026 | 121.11 | 124.20 | 121.10 | 121.11 | 121.11 | - | 499 |
| Jun 1, 2026 | 125.90 | 125.90 | 121.00 | 121.11 | 121.11 | -3.37% | 1,783 |
| May 29, 2026 | 122.00 | 126.99 | 122.00 | 125.34 | 125.34 | 2.32% | 5,132 |
| May 27, 2026 | 120.00 | 123.83 | 119.50 | 122.50 | 122.50 | -0.36% | 2,242 |
| May 26, 2026 | 124.90 | 124.90 | 118.28 | 122.94 | 122.94 | -0.13% | 1,688 |
| May 25, 2026 | 124.49 | 125.50 | 121.45 | 123.10 | 123.10 | 0.86% | 2,682 |
| May 22, 2026 | 125.89 | 125.89 | 122.05 | 122.05 | 122.05 | -0.67% | 278 |
| May 21, 2026 | 120.74 | 125.00 | 118.50 | 122.87 | 122.87 | 1.26% | 3,110 |
| May 20, 2026 | 121.46 | 122.00 | 119.60 | 121.34 | 121.34 | -0.11% | 1,038 |
| May 19, 2026 | 123.15 | 127.27 | 120.00 | 121.47 | 121.47 | -1.33% | 1,314 |
| May 18, 2026 | 121.20 | 123.50 | 115.00 | 123.11 | 123.11 | 1.18% | 5,696 |
| May 15, 2026 | 127.75 | 127.75 | 120.11 | 121.67 | 121.67 | -1.78% | 1,018 |
| May 14, 2026 | 126.00 | 128.00 | 119.01 | 123.88 | 123.88 | 1.06% | 3,885 |
| May 13, 2026 | 117.76 | 126.50 | 116.11 | 122.58 | 122.58 | 4.09% | 4,391 |
| May 12, 2026 | 119.67 | 124.40 | 116.00 | 117.76 | 117.76 | -1.60% | 1,401 |
| May 11, 2026 | 123.94 | 123.94 | 117.87 | 119.67 | 119.67 | -4.15% | 3,893 |
| May 8, 2026 | 126.00 | 129.87 | 124.04 | 124.85 | 124.85 | -0.42% | 4,143 |
| May 7, 2026 | 115.35 | 130.00 | 115.35 | 125.38 | 125.38 | 6.63% | 27,507 |
| May 6, 2026 | 116.00 | 118.50 | 116.00 | 117.58 | 117.58 | -0.20% | 3,173 |
| May 5, 2026 | 115.02 | 119.80 | 115.01 | 117.82 | 117.82 | 0.08% | 5,048 |
| May 4, 2026 | 115.40 | 120.79 | 112.63 | 117.73 | 117.73 | 3.29% | 7,660 |
| Apr 30, 2026 | 117.01 | 118.00 | 112.00 | 113.98 | 113.98 | -0.84% | 8,294 |
| Apr 29, 2026 | 115.98 | 121.77 | 114.10 | 114.95 | 114.95 | -0.89% | 14,318 |
| Apr 28, 2026 | 121.99 | 123.66 | 115.01 | 115.98 | 115.98 | -2.51% | 10,377 |
| Apr 27, 2026 | 124.00 | 124.00 | 115.40 | 118.96 | 118.96 | -0.03% | 6,499 |
| Apr 24, 2026 | 123.28 | 124.99 | 118.80 | 118.99 | 118.99 | -3.50% | 4,924 |
| Apr 23, 2026 | 124.49 | 124.49 | 121.00 | 123.30 | 123.30 | -0.07% | 3,333 |
| Apr 22, 2026 | 124.95 | 124.95 | 121.06 | 123.39 | 123.39 | -0.11% | 2,974 |
| Apr 21, 2026 | 123.49 | 125.00 | 122.20 | 123.52 | 123.52 | 1.30% | 1,963 |
| Apr 20, 2026 | 125.50 | 125.50 | 118.05 | 121.93 | 121.93 | -0.91% | 5,962 |
| Apr 17, 2026 | 117.76 | 126.01 | 117.76 | 123.05 | 123.05 | 3.97% | 14,023 |
| Apr 16, 2026 | 119.67 | 121.60 | 118.00 | 118.35 | 118.35 | -1.10% | 4,721 |
| Apr 15, 2026 | 118.00 | 120.19 | 116.24 | 119.67 | 119.67 | 1.12% | 3,004 |
| Apr 13, 2026 | 112.10 | 118.93 | 112.10 | 118.35 | 118.35 | -0.52% | 2,721 |
| Apr 10, 2026 | 118.60 | 120.00 | 117.43 | 118.97 | 118.97 | 1.83% | 2,946 |
| Apr 9, 2026 | 119.50 | 119.50 | 113.79 | 116.83 | 116.83 | 0.03% | 3,735 |
| Apr 8, 2026 | 118.20 | 119.00 | 114.71 | 116.80 | 116.80 | 1.80% | 6,490 |