Rite Zone Chemcon India Limited (NSE:RITEZONE)
India · Delayed Price · Currency is INR 21.20
-0.60 (-2.75%)
May 25, 2026, 9:47 AM IST
Rite Zone Chemcon India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.70 | 21.90 | 20.55 | 21.80 | 21.80 | 4.31% | 9,600 |
| May 21, 2026 | 21.15 | 21.50 | 20.25 | 20.90 | 20.90 | -1.42% | 56,000 |
| May 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.93% | 8,000 |
| May 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -4.90% | 6,400 |
| May 18, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -4.87% | 14,400 |
| May 15, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -4.83% | 12,800 |
| May 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 1,600 |
| May 13, 2026 | 26.00 | 26.00 | 25.95 | 26.00 | 26.00 | -4.76% | 11,200 |
| May 8, 2026 | 25.90 | 27.30 | 25.90 | 27.30 | 27.30 | 5.00% | 17,600 |
| May 5, 2026 | 24.90 | 26.00 | 24.90 | 26.00 | 26.00 | 4.00% | 3,200 |
| May 4, 2026 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | -2.91% | 8,000 |
| Apr 30, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 4.89% | 3,200 |
| Apr 29, 2026 | 24.40 | 24.55 | 24.40 | 24.55 | 24.55 | 4.91% | 8,000 |
| Apr 28, 2026 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | 4.93% | 16,000 |
| Apr 27, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 4.94% | 6,400 |
| Apr 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 4.94% | 6,400 |
| Apr 23, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 4.92% | 3,200 |
| Apr 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | 1,600 |
| Apr 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.84% | 3,200 |
| Apr 16, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 4.78% | 1,600 |
| Apr 13, 2026 | 16.80 | 16.85 | 16.75 | 16.75 | 16.75 | 3.40% | 4,800 |
| Apr 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | 1,600 |
| Apr 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.73% | 1,600 |
| Apr 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.96% | 433,600 |
| Apr 6, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 2.17% | 3,200 |
| Apr 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.50% | 1,600 |
| Mar 30, 2026 | 14.45 | 14.50 | 14.45 | 14.45 | 14.45 | -4.93% | 6,400 |
| Mar 27, 2026 | 15.95 | 16.00 | 15.20 | 15.20 | 15.20 | -4.70% | 14,400 |
| Mar 25, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - | 1,600 |
| Mar 24, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.31% | 1,600 |
| Mar 20, 2026 | 16.00 | 16.00 | 15.65 | 15.90 | 15.90 | -2.15% | 19,200 |
| Mar 19, 2026 | 17.40 | 17.40 | 16.25 | 16.25 | 16.25 | -2.11% | 4,800 |
| Mar 18, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | -2.35% | 19,200 |
| Mar 17, 2026 | 17.95 | 17.95 | 16.95 | 17.00 | 17.00 | -3.68% | 4,800 |
| Mar 16, 2026 | 17.90 | 17.90 | 17.65 | 17.65 | 17.65 | -0.56% | 4,800 |
| 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 |