RELCHEMQ.BO - Reliance Chemotex Industries Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20-Nov-201959.2561.7558.3559.2559.251,065
19-Nov-201960.0061.7558.3559.2559.251,065
18-Nov-201961.8061.8055.7059.5059.501,838
15-Nov-201954.1561.6054.1558.2558.251,168
14-Nov-201960.0060.0058.0558.3058.301,722
13-Nov-201960.0065.0059.6061.2561.256,859
11-Nov-201958.0059.5054.1558.8558.85252
08-Nov-201959.8559.8557.5058.0058.00133
07-Nov-201957.8059.3555.3558.0058.00196
06-Nov-201958.8058.8055.3557.8057.80130
05-Nov-201955.8558.9055.8557.7057.70560
04-Nov-2019------
01-Nov-201957.2057.2057.2057.2057.2030
31-Oct-201957.2057.3056.0057.2557.25852
30-Oct-201957.8058.6055.2557.3057.30196
29-Oct-201954.6057.8054.5057.8057.80623
27-Oct-201952.3058.7552.3058.4058.40106
25-Oct-201953.1055.0053.1053.7553.75698
24-Oct-201957.5057.5054.6054.6054.60854
23-Oct-201955.8057.8555.7557.7557.75311
22-Oct-201957.0057.0049.4056.6056.602,246
18-Oct-201955.0056.8053.1554.5054.501,058
17-Oct-201953.5554.7053.5553.8053.801,505
16-Oct-201956.0056.0054.0554.4554.45625
15-Oct-201955.7555.7552.6554.6554.65342
14-Oct-201951.5055.7551.5055.7555.7521
11-Oct-201953.0053.0052.8052.8552.85412
10-Oct-201953.0053.0052.5052.5552.552,224
09-Oct-201953.7054.3052.8053.1053.102,717
07-Oct-201954.0054.0052.3553.1053.10428
04-Oct-201953.7055.7550.6054.0054.001,520
03-Oct-201957.6060.9050.7553.5053.505,298
01-Oct-201960.2563.5060.0060.0060.00294
30-Sep-201967.6567.6560.2561.6061.601,235
27-Sep-201964.1568.3561.1564.2064.201,801
26-Sep-201968.0068.9564.1066.0566.0516,697
25-Sep-201965.0067.3064.5064.7064.70915
24-Sep-201960.5566.9560.5066.1566.156,791
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...