RELCHEMQ.BO - Reliance Chemotex Industries Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
03-Apr-202042.0042.2542.0042.2542.2511
01-Apr-202043.8049.0041.1044.4544.451,156
31-Mar-202045.0045.0040.0043.5543.55338
30-Mar-202040.7040.7040.0040.0040.00165
27-Mar-202049.0049.0039.0540.7040.701,111
26-Mar-202047.5047.5042.0042.5542.55492
25-Mar-202039.0045.0039.0043.6543.65803
24-Mar-202040.8041.2038.8541.0541.051,704
23-Mar-202040.0043.9537.0040.8040.803,144
20-Mar-202042.6045.0039.2541.0041.002,250
19-Mar-202042.2546.9542.2543.5043.502,325
18-Mar-202050.0050.0045.0547.5047.501,161
17-Mar-202047.0550.0046.2546.5046.50420
16-Mar-202046.0054.0046.0047.5047.50717
13-Mar-202038.0048.0038.0048.0048.001,469
12-Mar-202053.0053.0045.0045.8045.805,278
11-Mar-202055.7055.7053.0053.2053.20470
09-Mar-202054.5054.5052.0053.2053.201,532
06-Mar-202053.5057.7052.0553.5053.501,130
05-Mar-202061.7561.7556.0056.2056.201,364
04-Mar-202058.2559.0556.6057.6557.651,895
03-Mar-202062.5063.0061.0061.0061.00446
02-Mar-202059.6063.0059.6061.8061.803,065
28-Feb-202060.1062.8058.0059.0059.003,216
27-Feb-202063.3063.3562.0562.8062.803,627
26-Feb-202065.9065.9063.3064.9064.90519
25-Feb-202064.6567.0064.5565.4565.45551
24-Feb-202067.9568.2565.5065.5065.501,973
20-Feb-202066.0068.2565.2567.9567.951,644
19-Feb-202067.0069.1065.0066.2066.201,949
18-Feb-202067.5568.0067.1067.1567.15749
17-Feb-202068.2069.9567.4567.5067.501,181
14-Feb-202068.0069.5567.4067.8567.853,416
13-Feb-202070.7070.7068.0070.1070.10189
12-Feb-202069.1070.0068.5568.9068.903,253
11-Feb-202073.0073.5069.5570.6070.603,911
10-Feb-202072.0074.9571.0071.5571.5527,051
07-Feb-202068.0071.0068.0070.1570.158,679
06-Feb-202067.3069.7567.2068.0568.055,130
05-Feb-202070.4570.4567.5068.1068.101,709
04-Feb-202067.3569.8067.1569.0569.054,194
03-Feb-202067.0071.7066.0069.8069.8010,747
31-Jan-202068.3071.0068.3069.4069.402,018
30-Jan-202070.2070.3069.1569.4069.403,043
29-Jan-202072.0072.5070.0570.3570.352,232
28-Jan-202072.2075.0072.1572.6572.6511,278
27-Jan-202066.1567.9565.4067.3067.30574
24-Jan-202065.6071.9065.6068.0568.052,256
23-Jan-202068.0068.8565.3067.4567.452,591
22-Jan-202068.1073.9567.6067.7567.752,065
21-Jan-202068.0070.9568.0069.3569.35859
20-Jan-202069.0073.4067.2068.1068.104,703
17-Jan-202071.5073.5070.0070.9070.904,317
16-Jan-202077.2077.2069.0073.2573.2510,972
15-Jan-202082.5082.5076.0077.2077.2013,354
14-Jan-202083.9084.9080.0083.0083.0035,241
13-Jan-202073.7080.8573.1079.4079.4059,825
10-Jan-202069.8072.0067.2070.7570.754,306
09-Jan-202070.7071.9066.3070.5570.5514,196
08-Jan-202067.9070.9065.1068.6568.654,636
07-Jan-202064.4068.0064.1067.4567.453,108
06-Jan-202066.0067.0063.0064.4064.401,867
03-Jan-202067.9067.9063.0566.0066.001,516
02-Jan-202066.9066.9062.7564.6564.651,969
01-Jan-202064.0065.0063.0063.7063.701,722
31-Dec-201962.7570.0061.0064.3564.3519,110
30-Dec-201961.0063.8061.0063.7063.701,616
27-Dec-201957.0061.9557.0060.9060.901,371
26-Dec-201959.9059.9056.7056.7056.70294
24-Dec-201958.8561.4054.9059.9559.951,362
23-Dec-201957.9560.8553.6558.0058.001,206
20-Dec-201955.6559.3555.6558.8558.853,185
19-Dec-201955.2557.9555.2556.1556.15633
18-Dec-201954.5057.7554.3555.7555.75970
17-Dec-201955.5056.8555.5056.8556.85160
16-Dec-201959.2559.2555.2557.7057.70456
13-Dec-201954.2060.4554.2058.3558.35733
12-Dec-201956.0059.2555.5555.8055.80313
11-Dec-201956.0057.0056.0057.0057.0043
10-Dec-201962.0062.8556.0056.2056.201,282
09-Dec-201957.0057.0056.5056.5556.55293
06-Dec-201957.5557.8056.6556.9056.901,334
05-Dec-201957.1560.8555.0057.7557.752,131
04-Dec-201961.7061.7057.2558.4058.401,666
03-Dec-201959.5061.4058.3558.7558.75111
02-Dec-201960.0061.2059.0059.1059.102,734
29-Nov-201960.6062.0060.5060.7560.751,373
28-Nov-201964.4565.0061.9062.1062.103,756
27-Nov-201969.0569.1064.0064.1564.154,619
26-Nov-201967.0073.9563.0567.5567.5537,142
25-Nov-201963.7565.7560.1065.4565.455,138
22-Nov-201957.2563.6557.2561.9061.905,518
21-Nov-201957.8060.0057.3558.4058.402,583
20-Nov-201959.2560.9559.1560.6560.65290
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...