Rite Zone Chemcon India Limited (NSE:RITEZONE)
India · Delayed Price · Currency is INR 17.90
+0.45 (2.58%)
Oct 8, 2026, 3:32 PM IST
Rite Zone Chemcon India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 16.60 | 17.90 | 16.60 | 17.90 | 17.90 | 2.58% | 8,000 |
| Oct 6, 2026 | 17.00 | 17.45 | 16.15 | 17.45 | 17.45 | 2.65% | 8,000 |
| Oct 1, 2026 | 18.25 | 18.25 | 17.00 | 17.00 | 17.00 | -3.13% | 3,200 |
| Sep 30, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 4.78% | 6,400 |
| Sep 29, 2026 | 17.10 | 17.10 | 16.75 | 16.75 | 16.75 | -4.83% | 14,400 |
| Sep 25, 2026 | 17.75 | 17.75 | 17.60 | 17.60 | 17.60 | -4.86% | 8,000 |
| Sep 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | 1,600 |
| Sep 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -4.90% | 1,600 |
| Sep 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.90% | 1,600 |
| Sep 11, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -4.88% | 1,600 |
| Sep 9, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.22% | 1,600 |
| Sep 8, 2026 | 22.50 | 22.50 | 20.45 | 22.50 | 22.50 | 4.65% | 16,000 |
| Sep 7, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 4.88% | 1,600 |
| Sep 4, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 4.33% | 3,200 |
| Sep 3, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 4.80% | 1,600 |
| Sep 2, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.75% | 3,200 |
| Sep 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.99% | 1,600 |
| Aug 25, 2026 | 17.35 | 17.35 | 16.75 | 17.05 | 17.05 | -2.01% | 3,200 |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -3.06% | 1,600 |
| Aug 21, 2026 | 17.80 | 17.95 | 17.65 | 17.95 | 17.95 | -3.23% | 9,600 |
| Aug 20, 2026 | 18.00 | 18.55 | 17.60 | 18.55 | 18.55 | 1.64% | 4,800 |
| Aug 19, 2026 | 17.50 | 18.25 | 17.50 | 18.25 | 18.25 | - | 3,200 |
| Aug 14, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -4.45% | 1,600 |
| Aug 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.26% | 1,600 |
| Aug 6, 2026 | 18.10 | 19.95 | 18.10 | 19.95 | 19.95 | 4.72% | 3,200 |
| Aug 4, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 4.96% | 6,400 |
| Jul 31, 2026 | 18.80 | 19.60 | 18.10 | 18.15 | 18.15 | -3.71% | 6,400 |
| Jul 30, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -3.33% | 1,600 |
| Jul 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -4.88% | 3,200 |
| Jul 24, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -4.87% | 8,000 |
| Jul 21, 2026 | 21.65 | 21.65 | 21.55 | 21.55 | 21.55 | -4.86% | 11,200 |
| Jul 16, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -4.83% | 4,800 |
| Jul 6, 2026 | 21.60 | 23.80 | 21.60 | 23.80 | 23.80 | 4.85% | 3,200 |
| Jul 3, 2026 | 22.65 | 22.70 | 22.65 | 22.70 | 22.70 | 4.85% | 3,200 |
| Jul 2, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 4.84% | 1,600 |
| Jul 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.29% | 1,600 |
| Jun 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.49% | 3,200 |
| Jun 25, 2026 | 18.00 | 18.95 | 18.00 | 18.95 | 18.95 | 4.99% | 3,200 |
| Jun 24, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -4.75% | 3,200 |
| Jun 23, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 1,600 |
| Jun 22, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 4.64% | 1,600 |
| Jun 16, 2026 | 16.10 | 17.25 | 16.10 | 17.25 | 17.25 | 4.86% | 3,200 |
| Jun 15, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -4.36% | 1,600 |
| Jun 8, 2026 | 17.05 | 18.65 | 17.05 | 17.20 | 17.20 | -3.64% | 4,800 |
| Jun 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -4.29% | 1,600 |
| Jun 2, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -4.36% | 1,600 |
| Jun 1, 2026 | 19.50 | 19.65 | 19.50 | 19.50 | 19.50 | -4.65% | 4,800 |
| May 29, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | -3.99% | 3,200 |
| May 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.29% | 1,600 |
| May 26, 2026 | 22.20 | 22.20 | 20.90 | 21.80 | 21.80 | 3.07% | 14,400 |