RELCHEMQ.BO - Reliance Chemotex Industries Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
23-Sep-201964.9564.9559.3560.5560.55544
20-Sep-201959.9064.9558.6060.9060.90930
19-Sep-201957.3058.2057.3058.0058.00650
18-Sep-201958.0060.7058.0059.9559.95689
17-Sep-201958.1064.0058.1058.7058.7062
16-Sep-201960.0063.2560.0060.7060.70305
13-Sep-201962.0062.8560.1062.7062.70572
12-Sep-201961.8561.9059.5560.6560.651,336
11-Sep-201959.8059.8056.0557.6057.601,063
09-Sep-201956.2559.8056.0059.8059.80131
06-Sep-201957.0559.8554.3555.4055.40332
05-Sep-201957.0557.0557.0557.0557.0550
04-Sep-201956.1557.0056.1556.2556.25120
03-Sep-201958.6059.8555.0056.1556.1578
30-Aug-201960.0060.0055.2558.5058.50426
29-Aug-201957.0060.0057.0060.0060.00175
28-Aug-201957.1058.0057.0057.0057.00326
27-Aug-201956.3059.0056.3058.1058.10218
26-Aug-201959.9059.9059.9059.9059.901
23-Aug-201957.0060.9553.6055.6555.65175
22-Aug-201957.6057.6057.0057.0057.00253
21-Aug-201959.0061.4057.6058.1058.10509
20-Aug-201961.0061.5059.1559.1559.15506
19-Aug-201958.0062.1058.0060.6060.6031
16-Aug-201957.5063.0057.5062.4562.45155
14-Aug-201960.0062.7558.4062.7562.75365
13-Aug-201963.0063.0060.0060.0060.001,132
09-Aug-201956.0061.0056.0058.7558.75451
08-Aug-201958.4058.4058.0058.0058.0020
07-Aug-201956.9058.7056.9057.0057.00648
06-Aug-201952.6055.9552.6055.9555.95745
05-Aug-201957.5557.5551.0052.0052.00111
02-Aug-201952.2556.0052.2553.3553.35131
01-Aug-201956.1557.9051.2552.2052.20771
31-Jul-201955.1056.9055.0556.9056.90251
30-Jul-201958.6058.6055.7555.7555.75127
29-Jul-201957.1059.7555.1056.0056.003,824
26-Jul-201960.1561.8558.6559.7559.75556
25-Jul-201961.3562.1058.5059.6559.652,204
24-Jul-201962.2563.0061.7562.4062.401,512
23-Jul-201965.1565.1561.8562.9562.951,340
22-Jul-201964.0064.0061.0563.2063.201,651
19-Jul-201965.0065.0063.0563.9563.952,520
18-Jul-201963.6565.0062.5063.4063.402,083
17-Jul-201964.0064.5063.2563.6063.603,122
16-Jul-201966.6066.6064.3064.6564.65783
15-Jul-201966.4566.4564.0564.2064.202,360
12-Jul-201965.5065.5064.2064.8564.851,202
11-Jul-201963.5066.0063.5064.3564.352,659
10-Jul-201965.5065.7063.8564.0064.001,578
09-Jul-201965.3068.9564.0065.0065.002,350
08-Jul-201966.9567.1065.5066.6066.601,765
05-Jul-201970.2570.2566.8067.2067.201,105
04-Jul-201967.1569.7567.1568.1568.15682
03-Jul-201970.7070.7068.2568.6068.601,366
02-Jul-201970.0070.0068.1069.3569.351,155
01-Jul-201968.3571.6568.0068.1568.151,125
28-Jun-201970.4570.4568.3069.1569.15898
27-Jun-201969.3571.3569.3570.1570.1586
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...