Rite Zone Chemcon India Limited (NSE:RITEZONE)
India · Delayed Price · Currency is INR 17.75
0.00 (0.00%)
Mar 12, 2026, 3:29 PM IST
Rite Zone Chemcon India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 17.65 | 17.85 | 17.65 | 17.75 | 17.75 | -4.31% | 6,400 |
| Mar 9, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -4.87% | 3,200 |
| Mar 5, 2026 | 18.20 | 19.50 | 18.20 | 19.50 | 19.50 | 2.63% | 9,600 |
| Mar 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 3,200 |
| Feb 26, 2026 | 17.35 | 19.00 | 17.35 | 19.00 | 19.00 | 4.40% | 8,000 |
| Feb 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1,600 |
| Feb 24, 2026 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | -4.71% | 3,200 |
| Feb 23, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -4.02% | 6,400 |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.79% | 1,600 |
| Feb 10, 2026 | 19.35 | 19.55 | 19.30 | 19.55 | 19.55 | -3.46% | 4,800 |
| Feb 5, 2026 | 20.05 | 20.25 | 20.00 | 20.25 | 20.25 | -3.57% | 6,400 |
| Feb 4, 2026 | 21.00 | 21.00 | 20.05 | 21.00 | 21.00 | 5.00% | 8,000 |
| Feb 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.90% | 1,600 |
| Jan 30, 2026 | 19.10 | 19.25 | 19.10 | 19.25 | 19.25 | -3.75% | 3,200 |
| Jan 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 11,200 |
| Jan 28, 2026 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | -4.08% | 3,200 |
| Jan 20, 2026 | 20.90 | 20.90 | 20.85 | 20.85 | 20.85 | -4.79% | 9,600 |
| Jan 16, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 1,600 |
| Jan 14, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -4.78% | 1,600 |
| Jan 9, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 2.68% | 3,200 |
| Jan 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 1,600 |
| Dec 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.19% | 3,200 |
| Dec 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.37% | 3,200 |
| Dec 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.37% | 1,600 |
| Dec 19, 2025 | 20.10 | 21.10 | 20.10 | 21.10 | 21.10 | 4.98% | 3,200 |
| Dec 17, 2025 | 21.00 | 21.00 | 20.10 | 20.10 | 20.10 | -4.29% | 3,200 |
| Dec 16, 2025 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | -3.67% | 4,800 |
| Dec 10, 2025 | 21.75 | 21.80 | 21.75 | 21.80 | 21.80 | 4.56% | 3,200 |
| Dec 9, 2025 | 20.70 | 20.85 | 20.70 | 20.85 | 20.85 | -4.14% | 4,800 |
| Dec 4, 2025 | 21.40 | 21.75 | 21.40 | 21.75 | 21.75 | -7.84% | 3,200 |
| Nov 28, 2025 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | -1.67% | 3,200 |
| Nov 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,600 |
| Nov 25, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 4,800 |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | 1,600 |
| Nov 21, 2025 | 23.45 | 24.05 | 23.45 | 24.00 | 24.00 | -3.42% | 6,400 |
| Nov 20, 2025 | 25.95 | 25.95 | 24.85 | 24.85 | 24.85 | -8.97% | 9,600 |
| Nov 17, 2025 | 26.10 | 27.30 | 26.10 | 27.30 | 27.30 | 9.86% | 11,200 |
| Nov 14, 2025 | 25.05 | 26.85 | 24.65 | 24.85 | 24.85 | -9.14% | 20,800 |
| Nov 7, 2025 | 28.05 | 28.05 | 27.35 | 27.35 | 27.35 | -8.83% | 4,800 |
| Nov 3, 2025 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | -3.23% | 3,200 |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,600 |
| Oct 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1,600 |
| Oct 29, 2025 | 32.90 | 33.70 | 30.35 | 31.00 | 31.00 | -0.96% | 16,000 |
| Oct 28, 2025 | 36.55 | 36.55 | 31.00 | 31.30 | 31.30 | -9.14% | 22,400 |
| Oct 27, 2025 | 31.50 | 36.20 | 31.50 | 34.45 | 34.45 | 11.85% | 33,600 |
| Oct 24, 2025 | 29.80 | 31.50 | 29.50 | 30.80 | 30.80 | 17.11% | 40,000 |
| Oct 23, 2025 | 25.75 | 26.30 | 25.75 | 26.30 | 26.30 | 19.82% | 12,800 |
| Oct 17, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -8.54% | 4,800 |
| Oct 7, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | 3.00% | 3,200 |
| Sep 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -6.80% | 1,600 |