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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	148.9	146.71	146.71	149.38	143.37	2,503
December 03, 2025	149.68	148.9	148.9	149.7	146.57	398
December 02, 2025	149.9	150.44	150.44	151	146	1,065
December 01, 2025	149.02	148.9	148.9	153.95	146.46	3,414
November 28, 2025	147.99	150.95	150.95	154.5	144.01	8,924
November 27, 2025	143.45	145.04	145.04	147.5	141.01	4,755
November 26, 2025	142	142.32	142.32	144.49	140.57	1,754
November 25, 2025	140.53	141.27	141.27	143.94	138.01	3,428
November 24, 2025	148.49	140.45	140.45	148.5	137.11	6,465
November 21, 2025	146.21	144.01	144.01	150	143.01	4,503
November 19, 2025	149.29	147.89	147.89	151.78	145.5	4,205
November 18, 2025	150.38	146.8	146.8	153.85	146.3	17,263
November 17, 2025	157.34	150.16	150.16	160.99	148.01	26,587
November 14, 2025	146	157.34	157.34	163	146	67,400
November 13, 2025	148.27	145.93	145.93	150.48	145	10,784
November 12, 2025	151.45	149.01	149.01	151.46	148.02	3,065
November 11, 2025	151	148.48	148.48	151.88	147.94	1,149
November 10, 2025	151.52	148.65	148.65	155	148	6,932
November 07, 2025	155.5	151.52	151.52	156.49	147.01	16,562
November 06, 2025	152	151.58	151.58	153.96	151	6,417
November 04, 2025	157.6	154.43	154.43	157.6	153.19	729
November 03, 2025	155	153.64	153.64	158.5	153	8,707
October 31, 2025	154.01	155.06	155.06	159.28	154.01	4,112
October 30, 2025	156.99	155.4	155.4	156.99	155	1,021
October 29, 2025	154	154.55	154.55	157.89	154	2,752
October 28, 2025	156.3	156	156	157.9	155.3	1,023
October 27, 2025	159	155.21	155.21	159	153.3	7,314
October 24, 2025	156.54	156.42	156.42	158.99	155.17	1,879
October 23, 2025	158.01	156.54	156.54	159.96	155.42	1,669
October 21, 2025	155	158.32	158.32	161.9	155	1,654
October 20, 2025	156.78	157.92	157.92	158.49	155	834
October 17, 2025	156.11	156.78	156.78	159.16	156.11	1,056
October 16, 2025	156.1	156.24	156.24	159.97	155.5	3,502
October 15, 2025	157.19	157.51	157.51	159	155.06	1,340
October 14, 2025	160	159.09	159.09	160.81	156.15	10,885
October 13, 2025	155.71	156.46	156.46	159.69	155.5	2,333
October 10, 2025	157.99	155.71	155.71	159.5	155.25	1,358
October 09, 2025	157.42	155.4	155.4	158.2	155	1,061
October 08, 2025	156	157.42	157.42	158	155.31	2,717
October 07, 2025	159.49	156.04	156.04	159.49	156	3,137
October 06, 2025	159.99	156.27	156.27	159.99	156.01	3,040
October 03, 2025	159.79	158.43	158.43	159.79	156.35	2,231
October 01, 2025	160	157.4	157.4	160	155.25	2,087
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

Reliance Chemotex Industries Limited (RELCHEMQ.NS) NSE