RELCHEMQ.BO - Reliance Chemotex Industries Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Feb-201963.1564.0060.6060.6560.651,079
14-Feb-201960.5565.0060.5564.0064.00892
13-Feb-201966.7566.7564.0064.2064.20348
12-Feb-201965.1068.8560.0063.1063.101,127
11-Feb-201967.0070.9565.9067.0567.05766
08-Feb-201971.9071.9067.0067.1067.10359
07-Feb-201970.2570.2566.7069.3069.301,208
06-Feb-201971.6571.6565.9566.6066.601,554
05-Feb-201968.2571.0064.1067.9567.952,549
04-Feb-201969.5071.0069.3071.0071.00649
01-Feb-201967.2572.0067.2571.8571.854,615
31-Jan-201979.9079.9070.0071.0071.002,233
30-Jan-201969.1570.5068.5068.9568.951,255
29-Jan-201971.0071.4569.0069.8069.801,910
28-Jan-201969.0072.0069.0069.2069.201,538
25-Jan-201975.9575.9570.7571.1071.10427
24-Jan-201979.0079.0069.0572.8072.80866
23-Jan-201972.0572.7071.1071.2571.25626
22-Jan-201975.7075.7071.9072.3072.302,365
21-Jan-201973.0076.8570.8071.5071.502,091
18-Jan-201974.4574.9574.0074.9074.901,550
17-Jan-201973.7577.0073.7574.8074.802,313
16-Jan-201977.2577.2575.3075.5575.551,812
15-Jan-201977.1578.3077.1077.2577.25243
14-Jan-201978.4078.9075.3575.7075.701,823
11-Jan-201973.0581.0073.0578.3578.353,825
10-Jan-201986.0086.0079.2081.3581.3522,183
09-Jan-201978.0084.9576.6584.0584.0514,980
08-Jan-201978.3580.0078.0078.0578.051,070
07-Jan-201980.7083.7579.3079.5579.551,852
04-Jan-201983.8583.8574.1079.4579.453,627
03-Jan-201971.7084.5071.7080.4080.403,172
02-Jan-201973.0088.0073.0080.2080.2030,273
01-Jan-201973.9075.0070.2575.0075.004,304
31-Dec-201873.7073.7066.5070.6070.603,893
28-Dec-201873.5575.4068.0068.8568.8514,526
27-Dec-201874.0075.8073.0073.1573.15590
26-Dec-201874.8574.8571.0074.3574.35422
24-Dec-201875.0075.0072.1572.5572.551,197
21-Dec-201874.9074.9071.5074.8574.85301
20-Dec-201873.9575.0073.0075.0075.001,667
19-Dec-201872.4574.9072.4574.2574.25357
18-Dec-201873.9076.0073.1575.1575.151,847
17-Dec-201874.0074.9573.0074.0074.00470
14-Dec-201874.0075.5070.6573.2573.25504
13-Dec-201874.9577.0070.3074.4074.402,389
12-Dec-201869.7073.8569.7072.3072.301,453
11-Dec-201867.0071.9565.0069.7069.703,539
10-Dec-201867.5071.9567.5068.8568.858,325
07-Dec-201866.0073.9566.0072.5572.55100
06-Dec-201868.4074.0068.1069.2569.253,872
05-Dec-201876.0079.6073.0074.8074.801,521
04-Dec-201881.6584.8576.0077.0577.053,431
03-Dec-201888.0088.0080.1081.6581.651,822
30-Nov-201882.5587.3581.1582.3582.352,665
29-Nov-201888.6588.6583.1083.6083.604,241
28-Nov-201889.5089.5083.6088.6588.654,231
27-Nov-201885.0095.0083.0585.6085.602,667
26-Nov-201897.7597.7594.0094.5094.5053,976
22-Nov-201890.0096.9590.0094.6094.6034,245
21-Nov-201882.7094.7080.0090.9590.9516,518
20-Nov-201878.9582.7070.2580.5580.551,836
19-Nov-201879.9084.9575.0078.6578.652,539
16-Nov-201875.0081.0072.5079.9579.956,516
15-Nov-201868.0077.9568.0074.1074.103,557
14-Nov-201868.0070.0066.0568.0068.002,891
13-Nov-201868.9068.9065.0068.0068.00165
12-Nov-201868.8068.8065.6065.6565.6599
09-Nov-201867.0068.8066.0068.8068.80270
07-Nov-201867.3067.3067.0067.0067.00110
06-Nov-201864.1567.4064.1567.4067.40861
05-Nov-201868.1568.1565.2065.2565.2548
02-Nov-201865.1070.9065.0566.8566.85587
01-Nov-201862.0067.5062.0067.5067.50571
31-Oct-201868.9568.9561.5065.7065.70790
30-Oct-201868.7569.8062.0064.6564.656,440
29-Oct-201864.0067.2563.8564.2564.25193
26-Oct-201864.5064.5062.1063.5063.50502
25-Oct-201859.0064.7058.8561.8061.80228
24-Oct-201859.0063.8559.0063.8563.85596
23-Oct-201861.1562.9560.0560.7560.75488
22-Oct-201863.6064.8060.1563.4063.401,078
19-Oct-201866.0071.5063.2563.6563.65602
17-Oct-201867.5569.9065.0065.1065.101,378
16-Oct-201868.8572.2560.3067.6567.652,381
15-Oct-201864.0071.9563.2068.8068.80272
12-Oct-201863.0065.0062.2063.3563.354,176
11-Oct-201862.9564.7560.0062.9562.95511
10-Oct-201858.1065.0058.1064.7564.752,214
09-Oct-201861.0568.6557.0060.0060.0012,896
08-Oct-201866.5070.9561.5565.6565.65710
05-Oct-201873.4073.4066.5066.5066.501,324
04-Oct-201875.0075.0068.0568.1568.154,653
03-Oct-201871.3075.8068.5571.6571.65248
01-Oct-201873.9573.9566.2069.4069.40383
28-Sep-201870.1574.9568.0070.7070.701,607
27-Sep-201871.6079.0071.6075.4075.4012,859
26-Sep-201871.5580.0071.5575.3075.302,827
25-Sep-201876.0076.0070.2573.0573.05556
24-Sep-201884.5084.5072.0573.9573.951,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...