Reliance Chemotex Industries Ltd RELCHEMQ
NSE · India · Process Industries
INR 113.04-3.19 (-2.74%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 114.36 | -1.61% | INR 117.50 | INR 117.50 | INR 113.00 | 1.62K |
| 2026-09-30 | INR 116.23 | +2.78% | INR 115.00 | INR 116.85 | INR 113.18 | 1.28K |
| 2026-09-29 | INR 113.09 | -2.10% | INR 114.55 | INR 118.99 | INR 112.00 | 3.26K |
| 2026-09-28 | INR 115.51 | -2.29% | INR 115.75 | INR 120.00 | INR 114.02 | 2.47K |
| 2026-09-25 | INR 118.22 | -0.16% | INR 116.02 | INR 119.75 | INR 116.02 | 583 |
| 2026-09-24 | INR 118.41 | +0.59% | INR 117.71 | INR 119.00 | INR 115.10 | 1.31K |
| 2026-09-23 | INR 117.71 | +0.09% | INR 117.03 | INR 120.00 | INR 117.03 | 2.16K |
| 2026-09-22 | INR 117.61 | -0.93% | INR 118.00 | INR 119.80 | INR 116.00 | 2.47K |
| 2026-09-21 | INR 118.72 | -0.82% | INR 122.09 | INR 122.10 | INR 115.99 | 3.06K |
| 2026-09-18 | INR 119.70 | +0.41% | INR 120.00 | INR 123.80 | INR 116.00 | 4.53K |
| 2026-09-17 | INR 119.21 | +2.19% | INR 120.00 | INR 122.42 | INR 116.67 | 7.30K |
| 2026-09-16 | INR 116.66 | -3.35% | INR 123.71 | INR 129.40 | INR 115.27 | 42.38K |
| 2026-09-15 | INR 120.70 | +9.50% | INR 114.00 | INR 129.50 | INR 113.00 | 138.34K |
| 2026-09-14 | INR 110.23 | 0.00% | INR 110.23 | INR 110.23 | INR 110.23 | 0 |
| 2026-09-11 | INR 110.23 | -3.04% | INR 114.26 | INR 115.80 | INR 108.60 | 4.87K |
| 2026-09-10 | INR 113.69 | -1.46% | INR 115.38 | INR 116.80 | INR 112.30 | 993 |
| 2026-09-09 | INR 115.38 | +1.13% | INR 116.00 | INR 116.00 | INR 113.30 | 994 |
| 2026-09-08 | INR 114.09 | +0.67% | INR 112.25 | INR 116.99 | INR 112.25 | 937 |
| 2026-09-07 | INR 113.33 | -2.91% | INR 116.73 | INR 116.73 | INR 112.37 | 3.05K |
| 2026-09-04 | INR 116.73 | -0.03% | INR 113.85 | INR 118.00 | INR 113.85 | 1.30K |
| 2026-09-03 | INR 116.77 | +4.54% | INR 114.89 | INR 117.40 | INR 111.99 | 2.01K |
| 2026-09-02 | INR 111.70 | -1.32% | INR 113.19 | INR 115.79 | INR 110.37 | 2.34K |
| 2026-09-01 | INR 113.19 | -0.58% | INR 116.50 | INR 117.60 | INR 112.99 | 3.52K |
| 2026-08-31 | INR 113.85 | -1.28% | INR 116.50 | INR 118.00 | INR 113.00 | 6.94K |
| 2026-08-28 | INR 115.33 | +1.74% | INR 123.98 | INR 123.98 | INR 113.05 | 1.96K |
| 2026-08-27 | INR 113.36 | -0.73% | INR 116.47 | INR 119.00 | INR 112.72 | 821 |
| 2026-08-26 | INR 114.19 | +1.32% | INR 113.00 | INR 118.40 | INR 113.00 | 4.08K |
| 2026-08-25 | INR 112.70 | -0.56% | INR 114.50 | INR 114.50 | INR 111.10 | 1.75K |
| 2026-08-24 | INR 113.34 | +1.03% | INR 110.37 | INR 114.80 | INR 110.37 | 2.36K |
| 2026-08-21 | INR 112.18 | -1.19% | INR 113.00 | INR 115.00 | INR 111.50 | 8.67K |
| 2026-08-20 | INR 113.53 | -0.11% | INR 115.00 | INR 116.99 | INR 113.01 | 5.84K |
| 2026-08-19 | INR 113.65 | -1.61% | INR 118.75 | INR 118.75 | INR 112.45 | 12.80K |
| 2026-08-18 | INR 115.51 | -0.08% | INR 118.80 | INR 118.90 | INR 114.03 | 3.01K |
| 2026-08-17 | INR 115.60 | -2.85% | INR 123.99 | INR 123.99 | INR 112.37 | 12.29K |
| 2026-08-14 | INR 118.99 | -0.08% | INR 124.90 | INR 124.90 | INR 117.99 | 6.78K |
| 2026-08-13 | INR 119.09 | -0.55% | INR 125.00 | INR 125.00 | INR 118.00 | 5.84K |
| 2026-08-12 | INR 119.75 | -4.96% | INR 129.90 | INR 129.90 | INR 113.90 | 16.17K |
| 2026-08-11 | INR 126.00 | -3.12% | INR 128.01 | INR 129.40 | INR 125.27 | 1.84K |
| 2026-08-10 | INR 130.06 | +0.23% | INR 129.12 | INR 132.00 | INR 128.08 | 1.64K |
| 2026-08-07 | INR 129.76 | -0.21% | INR 131.00 | INR 131.00 | INR 127.11 | 583 |
| 2026-08-06 | INR 130.03 | +1.91% | INR 127.59 | INR 131.51 | INR 125.01 | 3.99K |
| 2026-08-05 | INR 127.59 | +1.11% | INR 129.80 | INR 129.80 | INR 124.00 | 926 |
| 2026-08-04 | INR 126.19 | +1.09% | INR 124.91 | INR 126.90 | INR 123.00 | 1.58K |
| 2026-08-03 | INR 124.83 | +1.46% | INR 122.10 | INR 127.50 | INR 122.10 | 2.33K |
| 2026-07-31 | INR 123.03 | -1.24% | INR 124.57 | INR 124.59 | INR 122.01 | 1.15K |
| 2026-07-30 | INR 124.57 | +1.00% | INR 123.34 | INR 125.95 | INR 123.00 | 1.64K |
| 2026-07-29 | INR 123.34 | -1.14% | INR 124.95 | INR 127.46 | INR 123.00 | 6.19K |
| 2026-07-28 | INR 124.76 | -2.58% | INR 130.90 | INR 130.90 | INR 122.60 | 3.19K |
| 2026-07-27 | INR 128.07 | +0.61% | INR 127.29 | INR 128.77 | INR 123.27 | 7.67K |
| 2026-07-24 | INR 127.29 | +0.38% | INR 126.81 | INR 128.10 | INR 122.35 | 2.84K |
| 2026-07-23 | INR 126.81 | -2.18% | INR 130.94 | INR 130.99 | INR 125.26 | 2.73K |
| 2026-07-22 | INR 129.64 | +0.40% | INR 128.12 | INR 131.00 | INR 128.00 | 6.23K |
| 2026-07-21 | INR 129.12 | -0.68% | INR 132.50 | INR 132.50 | INR 128.60 | 910 |
| 2026-07-20 | INR 130.00 | -0.45% | INR 134.90 | INR 134.90 | INR 128.28 | 6.77K |
| 2026-07-17 | INR 130.59 | +0.25% | INR 133.86 | INR 133.86 | INR 129.01 | 1.54K |
| 2026-07-16 | INR 130.26 | +0.12% | INR 128.20 | INR 133.75 | INR 128.20 | 2.48K |
| 2026-07-15 | INR 130.11 | -0.48% | INR 128.50 | INR 131.80 | INR 128.50 | 1.94K |
| 2026-07-14 | INR 130.74 | +0.02% | INR 130.71 | INR 134.43 | INR 128.01 | 2.88K |
| 2026-07-13 | INR 130.71 | -0.36% | INR 132.00 | INR 134.70 | INR 127.50 | 4.92K |
| 2026-07-10 | INR 131.18 | -0.48% | INR 129.01 | INR 134.58 | INR 129.01 | 2.29K |
| 2026-07-09 | INR 131.81 | +0.75% | INR 130.83 | INR 134.95 | INR 128.00 | 3.86K |
| 2026-07-08 | INR 130.83 | -2.97% | INR 132.30 | INR 135.80 | INR 127.37 | 1.81K |
| 2026-07-07 | INR 134.83 | +0.91% | INR 136.90 | INR 136.90 | INR 132.01 | 1.36K |
| 2026-07-06 | INR 133.61 | +0.41% | INR 136.90 | INR 136.90 | INR 133.11 | 1.22K |
| 2026-07-03 | INR 133.06 | -1.06% | INR 137.00 | INR 137.00 | INR 133.00 | 1.48K |
| 2026-07-02 | INR 134.48 | +0.73% | INR 137.75 | INR 137.75 | INR 133.00 | 3.90K |
| 2026-07-01 | INR 133.51 | +0.07% | INR 133.42 | INR 138.67 | INR 133.00 | 7.92K |
| 2026-06-30 | INR 133.42 | -0.95% | INR 134.05 | INR 137.00 | INR 133.03 | 696 |
| 2026-06-29 | INR 134.70 | -2.62% | INR 134.00 | INR 140.00 | INR 133.51 | 5.07K |
| 2026-06-26 | INR 138.33 | 0.00% | INR 138.33 | INR 138.33 | INR 138.33 | 0 |
| 2026-06-25 | INR 138.33 | -1.74% | INR 144.88 | INR 144.88 | INR 136.00 | 3.57K |
| 2026-06-24 | INR 140.78 | +3.50% | INR 137.20 | INR 144.84 | INR 136.20 | 6.62K |
| 2026-06-23 | INR 136.02 | -1.31% | INR 140.83 | INR 140.83 | INR 133.50 | 2.60K |
| 2026-06-22 | INR 137.83 | -0.40% | INR 138.39 | INR 140.90 | INR 135.00 | 5.29K |
| 2026-06-19 | INR 138.39 | +0.46% | INR 141.00 | INR 141.00 | INR 136.05 | 2.26K |
| 2026-06-18 | INR 137.76 | -2.04% | INR 138.51 | INR 144.79 | INR 137.02 | 4.27K |
| 2026-06-17 | INR 140.63 | +2.73% | INR 136.89 | INR 141.70 | INR 133.38 | 9.82K |
| 2026-06-16 | INR 136.89 | -1.34% | INR 138.80 | INR 141.50 | INR 136.10 | 13.08K |
| 2026-06-15 | INR 138.75 | -1.80% | INR 146.00 | INR 148.80 | INR 135.60 | 90.75K |
| 2026-06-12 | INR 141.29 | +18.52% | INR 119.21 | INR 143.05 | INR 119.21 | 115.57K |
| 2026-06-11 | INR 119.21 | -2.12% | INR 122.99 | INR 122.99 | INR 118.20 | 2.82K |
| 2026-06-10 | INR 121.79 | -0.90% | INR 121.50 | INR 122.87 | INR 120.53 | 1.32K |
| 2026-06-09 | INR 122.90 | +1.56% | INR 122.80 | INR 124.00 | INR 120.00 | 5.11K |
| 2026-06-08 | INR 121.01 | -2.39% | INR 122.00 | INR 123.40 | INR 118.00 | 1.83K |
| 2026-06-05 | INR 123.97 | +0.54% | INR 123.95 | INR 125.00 | INR 120.25 | 1.85K |
| 2026-06-04 | INR 123.30 | +1.85% | INR 124.00 | INR 124.00 | INR 121.14 | 966 |
| 2026-06-03 | INR 121.06 | -0.04% | INR 125.90 | INR 125.90 | INR 118.01 | 3.56K |
| 2026-06-02 | INR 121.11 | 0.00% | INR 121.11 | INR 124.20 | INR 121.10 | 499 |
| 2026-06-01 | INR 121.11 | -3.37% | INR 125.90 | INR 125.90 | INR 121.00 | 1.78K |
| 2026-05-29 | INR 125.34 | +2.32% | INR 122.00 | INR 126.99 | INR 122.00 | 5.13K |