RELCHEMQ.BO - Reliance Chemotex Industries Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
18-Apr-201973.9576.2573.9574.3074.30413
16-Apr-201972.3574.0072.0073.9573.953,622
15-Apr-201975.1575.2073.6574.0074.002,216
12-Apr-201975.8575.8573.1574.1074.10330
11-Apr-201976.3576.3573.0073.0073.00608
10-Apr-201985.9585.9574.0074.2574.25833
09-Apr-201974.0575.4573.8075.0075.001,196
08-Apr-201973.0079.0073.0074.1074.10987
05-Apr-201977.7077.7075.1077.0077.00884
04-Apr-201974.5077.0074.5076.8576.85903
03-Apr-201972.0578.7572.0575.7575.751,509
02-Apr-201973.9576.5073.9575.8575.85836
01-Apr-201978.2078.7573.9075.3075.302,657
28-Mar-201974.9074.9071.5073.4073.401,202
27-Mar-201972.2074.0071.0071.6071.604,492
26-Mar-201974.7574.9570.0571.8571.852,402
25-Mar-201969.0580.0069.0572.9072.905,775
22-Mar-201981.0081.0072.1577.0077.002,672
20-Mar-201979.0083.5078.3579.8579.854,310
19-Mar-201990.0091.5085.5085.7585.754,563
18-Mar-201989.9095.0088.2089.7089.7071,354
15-Mar-201981.9089.4581.9088.1088.1033,878
14-Mar-201972.0081.0571.0080.5080.5013,197
13-Mar-201972.6574.9571.0074.8574.853,598
12-Mar-201971.0073.0070.5072.4072.40614
11-Mar-201965.0075.0065.0070.5570.554,305
08-Mar-201970.9073.3570.9073.0073.00551
07-Mar-201973.9073.9071.0071.1571.15977
06-Mar-201971.8577.5070.2573.9073.90771
05-Mar-201966.5071.0066.5070.6070.604,592
01-Mar-201968.0068.0066.1066.5066.502,093
28-Feb-201964.5068.8564.5066.0566.05563
27-Feb-201977.9577.9563.0565.4565.45568
26-Feb-201968.5068.5064.0065.9565.95592
25-Feb-201967.9569.6066.0068.6068.60551
22-Feb-201969.8070.0064.4566.9066.90839
21-Feb-201960.5565.0060.0064.4564.456,101
20-Feb-201964.0068.0064.0065.0065.00305
19-Feb-201962.8563.0061.0561.3561.35302
18-Feb-201964.8564.8560.0560.5560.55295
15-Feb-201963.1564.0060.6060.6560.651,079
14-Feb-201960.5565.0060.5564.0064.00892
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...