RELCHEMQ.BO - Reliance Chemotex Industries Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Jun-201966.2570.1066.2570.1070.10454
25-Jun-201965.9570.0065.7068.4068.40375
24-Jun-201969.3570.9568.2569.4569.452,072
21-Jun-201971.0071.5069.0569.3569.352,331
20-Jun-201972.5072.8570.8071.2571.253,144
19-Jun-201972.2577.5071.2572.5072.508,067
19-Jun-20191 Dividend
18-Jun-201966.8575.5065.2974.0373.0335,938
17-Jun-201964.1867.4764.1867.1266.214,812
14-Jun-201969.5269.5265.7465.8264.942,217
13-Jun-201967.7467.7465.5166.4065.511,306
12-Jun-201968.1968.4164.4967.5666.656,562
11-Jun-201968.4568.4565.2565.2964.411,425
10-Jun-201969.3969.5265.6566.5865.684,890
07-Jun-201966.0968.5064.1865.1664.283,803
06-Jun-201966.8567.3466.0066.0965.20303
04-Jun-201969.5269.9766.8567.4366.523,155
03-Jun-201968.4570.3768.4569.2168.282,817
31-May-201970.4270.8667.1268.4567.535,161
30-May-201967.8371.3167.8369.0868.143,337
29-May-201971.1771.2267.9668.6867.753,877
28-May-201971.7571.7568.3769.0868.141,848
27-May-201969.4870.6466.3669.3968.452,285
24-May-201966.0569.4866.0568.3267.403,648
23-May-201969.2669.4366.6367.3066.391,271
22-May-201965.6067.6565.6067.4766.564,722
21-May-201966.0568.6364.1865.2964.411,896
20-May-201968.6370.4267.5668.5467.621,245
17-May-201968.2871.3164.1866.9866.086,104
16-May-201967.1270.7767.1269.6668.72659
15-May-201969.8871.5368.9070.1069.161,742
14-May-201968.6372.0667.8771.3170.344,852
13-May-201975.7675.7668.0168.7267.7935,496
10-May-201971.3172.6466.1471.4870.528,311
09-May-201968.3772.1565.4271.6670.698,135
08-May-201967.2568.5067.2568.3767.441,667
07-May-201969.7970.4268.9069.3568.413,914
06-May-201973.1875.2370.3370.8269.8636,388
03-May-201962.5365.4262.5365.2964.413,084
02-May-201965.0767.7461.5962.9762.123,045
30-Apr-201961.6865.9661.5961.9061.071,512
26-Apr-201965.4766.9863.5164.0463.182,807
25-Apr-201966.6772.1162.3966.4065.5121,048
24-Apr-201965.9665.9663.4264.4463.571,874
23-Apr-201964.0965.9163.2863.3762.52411
22-Apr-201962.6667.6562.3963.2462.392,605
18-Apr-201965.9167.9665.9166.2365.33463
16-Apr-201964.4965.9664.1865.9165.024,064
15-Apr-201966.9867.0365.6565.9665.072,486
12-Apr-201967.6167.6165.2066.0565.16370
11-Apr-201968.0568.0565.0765.0764.19682
10-Apr-201976.6176.6165.9666.1865.29935
09-Apr-201966.0067.2565.7866.8565.951,342
08-Apr-201965.0770.4265.0766.0565.161,107
05-Apr-201969.2669.2666.9468.6367.71992
04-Apr-201966.4068.6366.4068.5067.571,013
03-Apr-201964.2270.1964.2267.5266.611,693
02-Apr-201965.9168.1965.9167.6166.69938
01-Apr-201969.7070.1965.8767.1266.212,981
28-Mar-201966.7666.7663.7365.4264.541,349
27-Mar-201964.3565.9663.2863.8262.965,040
26-Mar-201966.6366.8162.4464.0463.182,695
25-Mar-201961.5571.3161.5564.9864.106,479
22-Mar-201972.2072.2064.3168.6367.712,998
20-Mar-201970.4274.4369.8471.1770.214,835
19-Mar-201980.2281.5676.2176.4375.405,119
18-Mar-201980.1384.6878.6279.9578.8780,053
15-Mar-201973.0079.7373.0078.5377.4738,008
14-Mar-201964.1872.2463.2871.7570.7814,806
13-Mar-201964.7666.8163.2866.7265.814,037
12-Mar-201963.2865.0762.8464.5363.66689
11-Mar-201957.9466.8557.9462.8862.034,830
08-Mar-201963.2065.3863.2065.0764.19618
07-Mar-201965.8765.8763.2863.4262.561,096
06-Mar-201964.0469.0862.6265.8764.98865
05-Mar-201959.2763.2859.2762.9362.085,152
01-Mar-201960.6160.6158.9259.2758.472,348
28-Feb-201957.4961.3757.4958.8758.08632
27-Feb-201969.4869.4856.2058.3457.55637
26-Feb-201961.0661.0657.0558.7857.99664
25-Feb-201960.5762.0458.8361.1560.32618
22-Feb-201962.2162.3957.4559.6358.82941
21-Feb-201953.9757.9453.4857.4556.676,845
20-Feb-201957.0560.6157.0557.9457.15342
19-Feb-201956.0256.1554.4254.6853.94339
18-Feb-201957.8057.8053.5253.9753.24331
15-Feb-201956.2957.0554.0154.0653.331,211
14-Feb-201953.9757.9453.9757.0556.271,001
12-Feb-201958.0361.3753.4856.2455.481,264
11-Feb-201959.7263.2458.7459.7658.96859
08-Feb-201964.0964.0959.7259.8159.00403
07-Feb-201962.6262.6259.4561.7760.931,355
06-Feb-201963.8663.8658.7859.3658.561,743
05-Feb-201960.8363.2857.1360.5759.752,860
04-Feb-201961.9563.2861.7763.2862.43728
01-Feb-201959.9464.1859.9464.0463.185,178
31-Jan-201971.2271.2262.3963.2862.432,505
30-Jan-201961.6462.8461.0661.4660.631,408
29-Jan-201963.2863.6961.5062.2161.372,143
28-Jan-201961.5064.1861.5061.6860.851,726
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...