Rite Zone Chemcon India Ltd. RITEZONE
NSE · India · Process Industries
INR 39.000.00 (0.00%)
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 17.00 | -3.13% | INR 18.25 | INR 18.25 | INR 17.00 | 3.20K |
| 2026-09-30 | INR 17.55 | +4.78% | INR 17.55 | INR 17.55 | INR 17.55 | 6.40K |
| 2026-09-29 | INR 16.75 | -4.83% | INR 17.10 | INR 17.10 | INR 16.75 | 14.40K |
| 2026-09-28 | INR 17.60 | 0.00% | INR 17.60 | INR 17.60 | INR 17.60 |
| 0 |
| 2026-09-25 | INR 17.60 | -4.86% | INR 17.75 | INR 17.75 | INR 17.60 | 8.00K |
| 2026-09-24 | INR 18.50 | -4.64% | INR 18.50 | INR 18.50 | INR 18.50 | 1.60K |
| 2026-09-23 | INR 19.40 | 0.00% | INR 19.40 | INR 19.40 | INR 19.40 | 0 |
| 2026-09-22 | INR 19.40 | -4.90% | INR 19.40 | INR 19.40 | INR 19.40 | 1.60K |
| 2026-09-21 | INR 20.40 | -4.90% | INR 20.40 | INR 20.40 | INR 20.40 | 1.60K |
| 2026-09-18 | INR 21.45 | 0.00% | INR 21.45 | INR 21.45 | INR 21.45 | 0 |
| 2026-09-17 | INR 21.45 | 0.00% | INR 21.45 | INR 21.45 | INR 21.45 | 0 |
| 2026-09-16 | INR 21.45 | 0.00% | INR 21.45 | INR 21.45 | INR 21.45 | 0 |
| 2026-09-15 | INR 21.45 | 0.00% | INR 21.45 | INR 21.45 | INR 21.45 | 0 |
| 2026-09-11 | INR 21.45 | -4.67% | INR 21.45 | INR 21.45 | INR 21.45 | 1.60K |
| 2026-09-10 | INR 22.50 | 0.00% | INR 22.50 | INR 22.50 | INR 22.50 | 0 |
| 2026-09-09 | INR 22.50 | 0.00% | INR 22.50 | INR 22.50 | INR 22.50 | 0 |
| 2026-09-08 | INR 22.50 | +4.65% | INR 22.50 | INR 22.50 | INR 20.45 | 16.00K |
| 2026-09-07 | INR 21.50 | +4.88% | INR 21.50 | INR 21.50 | INR 21.50 | 1.60K |
| 2026-09-04 | INR 20.50 | +4.33% | INR 20.50 | INR 20.50 | INR 20.50 | 3.20K |
| 2026-09-03 | INR 19.65 | +4.80% | INR 19.65 | INR 19.65 | INR 19.65 | 1.60K |
| 2026-09-02 | INR 18.75 | +4.75% | INR 18.75 | INR 18.75 | INR 18.75 | 3.20K |
| 2026-09-01 | INR 17.90 | +4.99% | INR 17.90 | INR 17.90 | INR 17.90 | 1.60K |
| 2026-08-31 | INR 17.05 | 0.00% | INR 17.05 | INR 17.05 | INR 17.05 | 0 |
| 2026-08-28 | INR 17.05 | 0.00% | INR 17.05 | INR 17.05 | INR 17.05 | 0 |
| 2026-08-27 | INR 17.05 | 0.00% | INR 17.05 | INR 17.05 | INR 17.05 | 0 |
| 2026-08-26 | INR 17.05 | 0.00% | INR 17.05 | INR 17.05 | INR 17.05 | 0 |
| 2026-08-25 | INR 17.05 | -2.01% | INR 17.35 | INR 17.35 | INR 16.75 | 3.20K |
| 2026-08-24 | INR 17.40 | -3.06% | INR 17.40 | INR 17.40 | INR 17.40 | 1.60K |
| 2026-08-21 | INR 17.95 | -3.23% | INR 17.80 | INR 17.95 | INR 17.65 | 9.60K |
| 2026-08-20 | INR 18.55 | +1.64% | INR 18.00 | INR 18.55 | INR 17.60 | 4.80K |
| 2026-08-19 | INR 18.25 | 0.00% | INR 17.50 | INR 18.25 | INR 17.50 | 3.20K |
| 2026-08-18 | INR 18.25 | 0.00% | INR 18.25 | INR 18.25 | INR 18.25 | 0 |
| 2026-08-17 | INR 18.25 | 0.00% | INR 18.25 | INR 18.25 | INR 18.25 | 0 |
| 2026-08-14 | INR 18.25 | -4.45% | INR 18.25 | INR 18.25 | INR 18.25 | 1.60K |
| 2026-08-13 | INR 19.10 | 0.00% | INR 19.10 | INR 19.10 | INR 19.10 | 0 |
| 2026-08-12 | INR 19.10 | 0.00% | INR 19.10 | INR 19.10 | INR 19.10 | 0 |
| 2026-08-11 | INR 19.10 | 0.00% | INR 19.10 | INR 19.10 | INR 19.10 | 0 |
| 2026-08-10 | INR 19.10 | 0.00% | INR 19.10 | INR 19.10 | INR 19.10 | 0 |
| 2026-08-07 | INR 19.10 | -4.26% | INR 19.10 | INR 19.10 | INR 19.10 | 1.60K |
| 2026-08-06 | INR 19.95 | +4.72% | INR 18.10 | INR 19.95 | INR 18.10 | 3.20K |
| 2026-08-05 | INR 19.05 | 0.00% | INR 19.05 | INR 19.05 | INR 19.05 | 0 |
| 2026-08-04 | INR 19.05 | +4.96% | INR 19.05 | INR 19.05 | INR 19.05 | 6.40K |
| 2026-08-03 | INR 18.15 | 0.00% | INR 18.15 | INR 18.15 | INR 18.15 | 0 |
| 2026-07-31 | INR 18.15 | -3.71% | INR 18.80 | INR 19.60 | INR 18.10 | 6.40K |
| 2026-07-30 | INR 18.85 | -3.33% | INR 18.85 | INR 18.85 | INR 18.85 | 1.60K |
| 2026-07-29 | INR 19.50 | 0.00% | INR 19.50 | INR 19.50 | INR 19.50 | 0 |
| 2026-07-28 | INR 19.50 | -4.88% | INR 19.50 | INR 19.50 | INR 19.50 | 3.20K |
| 2026-07-27 | INR 20.50 | 0.00% | INR 20.50 | INR 20.50 | INR 20.50 | 0 |
| 2026-07-24 | INR 20.50 | -4.87% | INR 20.50 | INR 20.50 | INR 20.50 | 8.00K |
| 2026-07-23 | INR 21.55 | 0.00% | INR 21.55 | INR 21.55 | INR 21.55 | 0 |
| 2026-07-22 | INR 21.55 | 0.00% | INR 21.55 | INR 21.55 | INR 21.55 | 0 |
| 2026-07-21 | INR 21.55 | -4.86% | INR 21.65 | INR 21.65 | INR 21.55 | 11.20K |
| 2026-07-20 | INR 22.65 | 0.00% | INR 22.65 | INR 22.65 | INR 22.65 | 0 |
| 2026-07-17 | INR 22.65 | 0.00% | INR 22.65 | INR 22.65 | INR 22.65 | 0 |
| 2026-07-16 | INR 22.65 | -4.83% | INR 22.65 | INR 22.65 | INR 22.65 | 4.80K |
| 2026-07-15 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-07-14 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-07-13 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-07-10 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-07-09 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-07-08 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-07-07 | INR 23.80 | 0.00% | INR 23.80 | INR 23.80 | INR 23.80 | 0 |
| 2026-07-06 | INR 23.80 | +4.85% | INR 21.60 | INR 23.80 | INR 21.60 | 3.20K |
| 2026-07-03 | INR 22.70 | +9.93% | INR 22.65 | INR 22.70 | INR 22.65 | 3.20K |
| 2026-07-02 | INR 20.65 | 0.00% | INR 20.65 | INR 20.65 | INR 20.65 | 0 |
| 2026-07-01 | INR 20.65 | +4.29% | INR 20.65 | INR 20.65 | INR 20.65 | 1.60K |
| 2026-06-30 | INR 19.80 | +4.49% | INR 19.80 | INR 19.80 | INR 19.80 | 3.20K |
| 2026-06-29 | INR 18.95 | 0.00% | INR 18.95 | INR 18.95 | INR 18.95 | 0 |
| 2026-06-26 | INR 18.95 | 0.00% | INR 18.95 | INR 18.95 | INR 18.95 | 0 |
| 2026-06-25 | INR 18.95 | 0.00% | INR 18.00 | INR 18.95 | INR 18.00 | 3.20K |
| 2026-06-24 | INR 18.95 | 0.00% | INR 18.95 | INR 18.95 | INR 18.95 | 0 |
| 2026-06-23 | INR 18.95 | +4.99% | INR 18.95 | INR 18.95 | INR 18.95 | 1.60K |
| 2026-06-22 | INR 18.05 | +4.64% | INR 18.05 | INR 18.05 | INR 18.05 | 1.60K |
| 2026-06-19 | INR 17.25 | 0.00% | INR 17.25 | INR 17.25 | INR 17.25 | 0 |
| 2026-06-18 | INR 17.25 | 0.00% | INR 17.25 | INR 17.25 | INR 17.25 | 0 |
| 2026-06-17 | INR 17.25 | 0.00% | INR 17.25 | INR 17.25 | INR 17.25 | 0 |
| 2026-06-16 | INR 17.25 | +4.86% | INR 16.10 | INR 17.25 | INR 16.10 | 3.20K |
| 2026-06-15 | INR 16.45 | -4.36% | INR 16.45 | INR 16.45 | INR 16.45 | 1.60K |
| 2026-06-12 | INR 17.20 | 0.00% | INR 17.20 | INR 17.20 | INR 17.20 | 0 |
| 2026-06-11 | INR 17.20 | 0.00% | INR 17.20 | INR 17.20 | INR 17.20 | 0 |
| 2026-06-10 | INR 17.20 | 0.00% | INR 17.20 | INR 17.20 | INR 17.20 | 0 |
| 2026-06-09 | INR 17.20 | 0.00% | INR 17.20 | INR 17.20 | INR 17.20 | 0 |
| 2026-06-08 | INR 17.20 | -3.64% | INR 17.05 | INR 18.65 | INR 17.05 | 4.80K |
| 2026-06-05 | INR 17.85 | -4.29% | INR 17.85 | INR 17.85 | INR 17.85 | 1.60K |
| 2026-06-04 | INR 18.65 | 0.00% | INR 18.65 | INR 18.65 | INR 18.65 | 0 |
| 2026-06-03 | INR 18.65 | 0.00% | INR 18.65 | INR 18.65 | INR 18.65 | 0 |
| 2026-06-02 | INR 18.65 | -4.36% | INR 18.65 | INR 18.65 | INR 18.65 | 1.60K |
| 2026-06-01 | INR 19.50 | -4.65% | INR 19.50 | INR 19.65 | INR 19.50 | 4.80K |
| 2026-05-29 | INR 20.45 | -3.99% | INR 20.50 | INR 20.50 | INR 20.45 | 3.20K |
| 2026-05-28 | INR 21.30 | 0.00% | INR 21.30 | INR 21.30 | INR 21.30 | 0 |