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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	182.74	180.81	180.81	183.64	180.02	1,433
July 03, 2025	184.9	181.83	181.83	184.9	179.43	2,993
July 02, 2025	183.38	180.45	180.45	183.38	180	1,819
July 01, 2025	185	182.22	182.22	185	182	1,880
June 30, 2025	184.16	181.52	181.52	184.2	180	2,786
June 27, 2025	181.25	183.42	183.42	184	180.57	5,111
June 26, 2025	181.21	181.49	181.49	183	181.21	3,727
June 25, 2025	185.75	182.34	182.34	185.75	180.9	6,029
June 24, 2025	184.95	182.31	182.31	184.95	180.9	6,998
June 23, 2025	179.24	178.49	178.49	181.18	174.91	3,553
June 20, 2025	180.59	180.14	180.14	182.35	179	2,434
June 19, 2025	180.34	177.05	177.05	182.5	176	3,497
June 18, 2025	181.03	178.18	178.18	187.79	176	12,660
June 17, 2025	179.18	181.03	181.03	185	179.01	14,668
June 16, 2025	181	178.29	178.29	182.69	177.65	3,233
June 13, 2025	182	180.61	180.61	186.93	178.81	37,948
June 12, 2025	191.33	188.33	188.33	191.51	186.73	3,222
June 11, 2025	195.75	190.5	190.5	195.75	190	6,304
June 10, 2025	193.19	193.88	193.88	194.54	191.41	8,341
June 09, 2025	192.2	192.23	192.23	195.9	190.6	8,990
June 06, 2025	191.2	189.4	189.4	193.6	188	9,454
June 05, 2025	193.78	191.2	191.2	197.99	190.47	21,969
June 04, 2025	192.65	192.14	192.14	195.01	190.56	6,121
June 03, 2025	190	191.7	191.7	214	189.99	156,908
June 02, 2025	198.8	190.92	190.92	209.56	187.05	58,317
May 30, 2025	187.92	198.82	198.82	207	180.99	126,037
May 29, 2025	185.85	180.94	180.94	186.24	177.93	4,253
May 28, 2025	186.95	184.8	184.8	188.2	184	1,141
May 27, 2025	186	186.74	186.74	187.9	184.23	4,348
May 26, 2025	182.02	186.85	186.85	190	182.02	3,884

Reliance Chemotex Industries Limited (RELCHEMQ.NS) NSE