RELCHEMQ.BO - Reliance Chemotex Industries Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
13-Dec-201874.9574.9570.3074.0074.001,248
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
21-Sep-201875.6582.9073.0073.1073.102,385
19-Sep-201876.6078.5075.0575.1575.151,248
18-Sep-201878.0079.9075.1075.6075.603,272
17-Sep-201880.0080.5076.6578.4578.451,275
14-Sep-201880.1580.8573.2576.9576.953,156
12-Sep-201880.6580.8080.2080.3580.351,244
11-Sep-201880.5580.5580.5080.5080.50137
10-Sep-201880.3082.5080.1080.3080.30991
07-Sep-201882.8084.6078.3581.6581.65619
06-Sep-201883.3088.0080.0082.8082.804,439
05-Sep-201889.3589.3583.0083.2583.251,117
04-Sep-201884.7585.6583.1084.1084.101,789
03-Sep-201895.0095.0085.8086.3586.352,218
31-Aug-201883.2588.2583.2085.5585.552,027
31-Aug-20181 Dividend
30-Aug-201887.0088.9086.0086.0085.002,300
29-Aug-201885.1587.8085.0085.4584.46599
28-Aug-201886.0088.9584.7586.8085.791,723
27-Aug-201885.4088.7583.4585.3084.314,093
24-Aug-201887.7588.6585.0086.3585.351,037
23-Aug-201884.5590.6084.5087.6086.583,632
21-Aug-201889.8589.8585.8086.8585.841,542
20-Aug-201883.2594.7583.2586.8585.842,223
17-Aug-201892.9598.9083.5587.9586.931,703
16-Aug-201884.0093.0083.1087.0085.993,727
14-Aug-2018104.00104.0077.5588.4087.371,344
13-Aug-201883.4090.0083.4088.1087.082,269
10-Aug-201898.70100.0093.2093.6092.516,003
09-Aug-201898.00102.0096.0598.5097.3515,954
08-Aug-2018103.00106.5093.3597.1095.9772,659
07-Aug-201886.00100.3085.0099.3098.1592,988
06-Aug-201873.3083.6073.3083.6082.6321,720
03-Aug-201875.9576.0072.0576.0075.122,481
02-Aug-201876.0078.0071.0576.6575.761,022
01-Aug-201876.9076.9071.0076.0075.12294
31-Jul-201866.2079.9066.2075.5074.62829
30-Jul-201873.9573.9568.7572.8572.00692
27-Jul-201873.0073.0068.5568.7067.901,213
26-Jul-201866.7570.0066.7569.0068.20474
25-Jul-201868.1068.7568.1068.7067.9062
24-Jul-201866.0571.3066.0567.6066.81616
23-Jul-201868.0073.8066.0069.7568.944,592
20-Jul-201868.0070.9566.0068.5067.70566
19-Jul-201870.0072.6566.7567.9567.16665
18-Jul-201871.0076.5068.0573.8072.94374
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...