Reliance Chemotex Industries Limited - RELCHEMQ.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	157.31	157.7	157.7	159.98	155.01	2,114
September 29, 2025	161	155.52	155.52	161.01	154.02	9,366
September 26, 2025	159.6	155.74	155.74	159.6	154.5	3,827
September 25, 2025	160.99	157.98	157.98	161.59	157.2	3,053
September 24, 2025	162.83	159.13	159.13	162.83	156.45	5,234
September 23, 2025	162	159.51	159.51	163.45	158	5,329
September 22, 2025	161	160.63	160.63	163	155.76	11,556
September 19, 2025	165	159.98	159.98	165.1	159	10,841
September 18, 2025	161.99	162.6	162.6	163.85	161.01	961
September 17, 2025	161.11	162.41	162.41	166.87	160	8,771
September 16, 2025	164.75	162.9	162.9	167.7	160.21	12,356
September 15, 2025	161.23	162.15	162.15	163	158.1	1,131
September 12, 2025	161.01	161.23	161.23	162.09	157.51	1,661
September 11, 2025	160.62	160.64	160.64	161	158.91	1,719
September 10, 2025	158.56	160.69	160.69	161	158.27	2,824
September 09, 2025	158.01	158.23	158.23	161.31	158	1,402
September 08, 2025	157.35	159.31	159.31	164.01	157.35	4,002
September 05, 2025	160.16	158.85	158.85	162	158.01	7,438
September 04, 2025	161	160.16	160.16	162.61	157.05	15,730
September 03, 2025	162.65	159.96	159.96	166.91	158	21,073
September 02, 2025	162.96	163.2	163.2	164.99	160.17	6,293
September 01, 2025	161.72	162.96	162.96	163.99	159.62	2,975
August 29, 2025	159.8	161.72	161.72	163.8	158.14	2,611
August 28, 2025	168.79	159.39	159.39	171.88	159	21,905
August 26, 2025	166	168.79	168.79	170	166	1,744
August 25, 2025	173.98	168.07	168.07	174.07	164.3	1,123
August 22, 2025	169.16	168.43	168.43	169.87	168.04	820
August 21, 2025	168.97	169.41	169.41	170.78	167.95	5,086
August 20, 2025	170	168.97	168.97	171	168	5,871
August 19, 2025	171.58	168.79	168.79	175	166.15	20,331
August 18, 2025	176.4	169.69	169.69	177.46	168.07	8,658
August 14, 2025	164.94	173.81	173.81	184	164.94	30,909
August 13, 2025	166	164.12	164.12	169.42	163.1	1,921
August 12, 2025	165	165.09	165.09	169.73	163.11	4,524
August 11, 2025	169.8	166.85	166.85	173.8	165.09	5,528
August 08, 2025	167.05	168.27	168.27	172	166.5	2,108
August 07, 2025	168.39	167.05	167.05	173.91	162.21	13,872
August 06, 2025	179	168.39	168.39	179	165	24,530
August 05, 2025	173.3	173.63	173.63	178	171	3,985
August 04, 2025	180	171.91	171.91	180	170.37	5,291
August 01, 2025	176.72	176.11	176.11	181.04	175	1,410
July 31, 2025	175	175.19	175.19	178.19	174	5,364
July 30, 2025	179.72	178.99	178.99	180.98	178	2,093
July 29, 2025	187	179.45	179.45	187	176.57	8,509
July 28, 2025	185.57	181.67	181.67	186.2	178.25	14,034
July 25, 2025	183.21	185.57	185.57	187	182.1	2,157
July 24, 2025	186.32	184.13	184.13	188	182.02	7,551
July 23, 2025	184.19	186.32	186.32	189	184.19	5,818
July 22, 2025	189.9	184.55	184.55	190	181.1	9,970
July 21, 2025	190	188.05	188.05	192	187.84	15,530
July 18, 2025	183	187.84	187.84	188.95	179.05	17,393
July 17, 2025	188.27	180.68	180.68	189.71	177.6	10,359
July 16, 2025	188.5	187.34	187.34	188.9	184.17	3,989
July 15, 2025	189	187.29	187.29	190	185.55	6,557
July 14, 2025	191.26	189.7	189.7	191.96	189	3,908
July 11, 2025	195	191.89	191.89	195	190	20,986
July 10, 2025	182.9	196.45	196.45	205	180	125,879
July 09, 2025	179.8	179.35	179.35	183.89	178.05	2,446
July 08, 2025	182.24	180.27	180.27	182.25	179.03	2,162
July 07, 2025	180.81	177.73	177.73	183.19	176	5,369

Reliance Chemotex Industries Limited (RELCHEMQ.NS) NSE