Price Data Selection & Download
Reliance Chemotex Share Price All Time Records & Statistics (May 2022 - Sep 2026)
1061 daily OHLCV records on NSE from May 2022 to Sept. 2026. Analyse RELCHEMQ shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹349.00
December 14, 2023
NSE Exchange
Share Price All Time Low
₹105.01
March 30, 2026
NSE Exchange
Highest Volume Trading Day
362,325
April 03, 2024 • ₹230.80
NSE Exchange
Share Price History Data (May 2022 - Sep 2026)
RELCHEMQ daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹120.00 | ₹123.80 | ₹116.00 | ₹119.70 | 4,528 |
| 2026-09-17 | ₹120.00 | ₹122.42 | ₹116.67 | ₹119.21 | 7,300 |
| 2026-09-16 | ₹123.71 | ₹129.40 | ₹115.27 | ₹116.66 | 42,380 |
| 2026-09-15 | ₹114.00 | ₹129.50 | ₹113.00 | ₹120.70 | 138,336 |
| 2026-09-11 | ₹114.26 | ₹115.80 | ₹108.60 | ₹110.23 | 4,867 |
| 2026-09-10 | ₹115.38 | ₹116.80 | ₹112.30 | ₹113.69 | 993 |
| 2026-09-09 | ₹116.00 | ₹116.00 | ₹113.30 | ₹115.38 | 994 |
| 2026-09-08 | ₹112.25 | ₹116.99 | ₹112.25 | ₹114.09 | 937 |
| 2026-09-07 | ₹116.73 | ₹116.73 | ₹112.37 | ₹113.33 | 3,050 |
| 2026-09-04 | ₹113.85 | ₹118.00 | ₹113.85 | ₹116.73 | 1,295 |
| 2026-09-03 | ₹114.89 | ₹117.40 | ₹111.99 | ₹116.77 | 2,007 |
| 2026-09-02 | ₹113.19 | ₹115.79 | ₹110.37 | ₹111.70 | 2,340 |
| 2026-09-01 | ₹116.50 | ₹117.60 | ₹112.99 | ₹113.19 | 3,523 |
| 2026-08-31 | ₹116.50 | ₹118.00 | ₹113.00 | ₹113.85 | 6,937 |
| 2026-08-28 | ₹123.98 | ₹123.98 | ₹113.05 | ₹115.33 | 1,955 |
| 2026-08-27 | ₹116.47 | ₹119.00 | ₹112.72 | ₹113.36 | 821 |
| 2026-08-26 | ₹113.00 | ₹118.40 | ₹113.00 | ₹114.19 | 4,084 |
| 2026-08-25 | ₹114.50 | ₹114.50 | ₹111.10 | ₹112.70 | 1,747 |
| 2026-08-24 | ₹110.37 | ₹114.80 | ₹110.37 | ₹113.34 | 2,358 |
| 2026-08-21 | ₹113.00 | ₹115.00 | ₹111.50 | ₹112.18 | 8,668 |
| 2026-08-20 | ₹115.00 | ₹116.99 | ₹113.01 | ₹113.53 | 5,839 |
| 2026-08-19 | ₹118.75 | ₹118.75 | ₹112.45 | ₹113.65 | 12,797 |
| 2026-08-18 | ₹118.80 | ₹118.90 | ₹114.03 | ₹115.51 | 3,010 |
| 2026-08-17 | ₹123.99 | ₹123.99 | ₹112.37 | ₹115.60 | 12,292 |
| 2026-08-14 | ₹124.90 | ₹124.90 | ₹117.99 | ₹118.99 | 6,778 |
| 2026-08-13 | ₹125.00 | ₹125.00 | ₹118.00 | ₹119.09 | 5,840 |
| 2026-08-12 | ₹129.90 | ₹129.90 | ₹113.90 | ₹119.75 | 16,170 |
| 2026-08-11 | ₹128.01 | ₹129.40 | ₹125.27 | ₹126.00 | 1,836 |
| 2026-08-10 | ₹129.12 | ₹132.00 | ₹128.08 | ₹130.06 | 1,638 |
| 2026-08-07 | ₹131.00 | ₹131.00 | ₹127.11 | ₹129.76 | 583 |
| 2026-08-06 | ₹127.59 | ₹131.51 | ₹125.01 | ₹130.03 | 3,990 |
| 2026-08-05 | ₹129.80 | ₹129.80 | ₹124.00 | ₹127.59 | 926 |
| 2026-08-04 | ₹124.91 | ₹126.90 | ₹123.00 | ₹126.19 | 1,579 |
| 2026-08-03 | ₹122.10 | ₹127.50 | ₹122.10 | ₹124.83 | 2,328 |
| 2026-07-31 | ₹124.57 | ₹124.59 | ₹122.01 | ₹123.03 | 1,150 |
| 2026-07-30 | ₹123.34 | ₹125.95 | ₹123.00 | ₹124.57 | 1,638 |
| 2026-07-29 | ₹124.95 | ₹127.46 | ₹123.00 | ₹123.34 | 6,192 |
| 2026-07-28 | ₹130.90 | ₹130.90 | ₹122.60 | ₹124.76 | 3,194 |
| 2026-07-27 | ₹127.29 | ₹128.77 | ₹123.27 | ₹128.07 | 7,670 |
| 2026-07-24 | ₹126.81 | ₹128.10 | ₹122.35 | ₹127.29 | 2,838 |
| 2026-07-23 | ₹130.94 | ₹130.99 | ₹125.26 | ₹126.81 | 2,727 |
| 2026-07-22 | ₹128.12 | ₹131.00 | ₹128.00 | ₹129.64 | 6,230 |
| 2026-07-21 | ₹132.50 | ₹132.50 | ₹128.60 | ₹129.12 | 910 |
| 2026-07-20 | ₹134.90 | ₹134.90 | ₹128.28 | ₹130.00 | 6,765 |
| 2026-07-17 | ₹133.86 | ₹133.86 | ₹129.01 | ₹130.59 | 1,539 |
| 2026-07-16 | ₹128.20 | ₹133.75 | ₹128.20 | ₹130.26 | 2,484 |
| 2026-07-15 | ₹128.50 | ₹131.80 | ₹128.50 | ₹130.11 | 1,935 |
| 2026-07-14 | ₹130.71 | ₹134.43 | ₹128.01 | ₹130.74 | 2,880 |
| 2026-07-13 | ₹132.00 | ₹134.70 | ₹127.50 | ₹130.71 | 4,920 |
| 2026-07-10 | ₹129.01 | ₹134.58 | ₹129.01 | ₹131.18 | 2,294 |
| 2026-07-09 | ₹130.83 | ₹134.95 | ₹128.00 | ₹131.81 | 3,862 |
| 2026-07-08 | ₹132.30 | ₹135.80 | ₹127.37 | ₹130.83 | 1,808 |
| 2026-07-07 | ₹136.90 | ₹136.90 | ₹132.01 | ₹134.83 | 1,360 |
| 2026-07-06 | ₹136.90 | ₹136.90 | ₹133.11 | ₹133.61 | 1,218 |
| 2026-07-03 | ₹137.00 | ₹137.00 | ₹133.00 | ₹133.06 | 1,484 |
| 2026-07-02 | ₹137.75 | ₹137.75 | ₹133.00 | ₹134.48 | 3,903 |
| 2026-07-01 | ₹133.42 | ₹138.67 | ₹133.00 | ₹133.51 | 7,922 |
| 2026-06-30 | ₹134.05 | ₹137.00 | ₹133.03 | ₹133.42 | 696 |
| 2026-06-29 | ₹134.00 | ₹140.00 | ₹133.51 | ₹134.70 | 5,069 |
| 2026-06-25 | ₹144.88 | ₹144.88 | ₹136.00 | ₹138.33 | 3,572 |
| 2026-06-24 | ₹137.20 | ₹144.84 | ₹136.20 | ₹140.78 | 6,615 |
| 2026-06-23 | ₹140.83 | ₹140.83 | ₹133.50 | ₹136.02 | 2,596 |
| 2026-06-22 | ₹138.39 | ₹140.90 | ₹135.00 | ₹137.83 | 5,290 |
| 2026-06-19 | ₹141.00 | ₹141.00 | ₹136.05 | ₹138.39 | 2,261 |
| 2026-06-18 | ₹138.51 | ₹144.79 | ₹137.02 | ₹137.76 | 4,269 |
| 2026-06-17 | ₹136.89 | ₹141.70 | ₹133.38 | ₹140.63 | 9,819 |
| 2026-06-16 | ₹138.80 | ₹141.50 | ₹136.10 | ₹136.89 | 13,077 |
| 2026-06-15 | ₹146.00 | ₹148.80 | ₹135.60 | ₹138.75 | 90,753 |
| 2026-06-12 | ₹119.21 | ₹143.05 | ₹119.21 | ₹141.29 | 115,569 |
| 2026-06-11 | ₹122.99 | ₹122.99 | ₹118.20 | ₹119.21 | 2,821 |
| 2026-06-10 | ₹121.50 | ₹122.87 | ₹120.53 | ₹121.79 | 1,321 |
| 2026-06-09 | ₹122.80 | ₹124.00 | ₹120.00 | ₹122.90 | 5,107 |
| 2026-06-08 | ₹122.00 | ₹123.40 | ₹118.00 | ₹121.01 | 1,834 |
| 2026-06-05 | ₹123.95 | ₹125.00 | ₹120.25 | ₹123.97 | 1,852 |
| 2026-06-04 | ₹124.00 | ₹124.00 | ₹121.14 | ₹123.30 | 966 |
| 2026-06-03 | ₹125.90 | ₹125.90 | ₹118.01 | ₹121.06 | 3,557 |
| 2026-06-02 | ₹121.11 | ₹124.20 | ₹121.10 | ₹121.11 | 499 |
| 2026-06-01 | ₹125.90 | ₹125.90 | ₹121.00 | ₹121.11 | 1,783 |
| 2026-05-29 | ₹122.00 | ₹126.99 | ₹122.00 | ₹125.34 | 5,132 |
| 2026-05-27 | ₹120.00 | ₹123.83 | ₹119.50 | ₹122.50 | 2,242 |
| 2026-05-26 | ₹124.90 | ₹124.90 | ₹118.28 | ₹122.94 | 1,688 |
| 2026-05-25 | ₹124.49 | ₹125.50 | ₹121.45 | ₹123.10 | 2,682 |
| 2026-05-22 | ₹125.89 | ₹125.89 | ₹122.05 | ₹122.05 | 278 |
| 2026-05-21 | ₹120.74 | ₹125.00 | ₹118.50 | ₹122.87 | 3,110 |
| 2026-05-20 | ₹121.46 | ₹122.00 | ₹119.60 | ₹121.34 | 1,038 |
| 2026-05-19 | ₹123.15 | ₹127.27 | ₹120.00 | ₹121.47 | 1,314 |
| 2026-05-18 | ₹121.20 | ₹123.50 | ₹115.00 | ₹123.11 | 5,696 |
| 2026-05-15 | ₹127.75 | ₹127.75 | ₹120.11 | ₹121.67 | 1,018 |
| 2026-05-14 | ₹126.00 | ₹128.00 | ₹119.01 | ₹123.88 | 3,885 |
| 2026-05-13 | ₹117.76 | ₹126.50 | ₹116.11 | ₹122.58 | 4,391 |
| 2026-05-12 | ₹119.67 | ₹124.40 | ₹116.00 | ₹117.76 | 1,401 |
| 2026-05-11 | ₹123.94 | ₹123.94 | ₹117.87 | ₹119.67 | 3,893 |
| 2026-05-08 | ₹126.00 | ₹129.87 | ₹124.04 | ₹124.85 | 4,143 |
| 2026-05-07 | ₹115.35 | ₹130.00 | ₹115.35 | ₹125.38 | 27,507 |
| 2026-05-06 | ₹116.00 | ₹118.50 | ₹116.00 | ₹117.58 | 3,173 |
| 2026-05-05 | ₹115.02 | ₹119.80 | ₹115.01 | ₹117.82 | 5,048 |
| 2026-05-04 | ₹115.40 | ₹120.79 | ₹112.63 | ₹117.73 | 7,660 |
| 2026-04-30 | ₹117.01 | ₹118.00 | ₹112.00 | ₹113.98 | 8,294 |
| 2026-04-29 | ₹115.98 | ₹121.77 | ₹114.10 | ₹114.95 | 14,318 |
| 2026-04-28 | ₹121.99 | ₹123.66 | ₹115.01 | ₹115.98 | 10,377 |
| 2026-04-27 | ₹124.00 | ₹124.00 | ₹115.40 | ₹118.96 | 6,499 |
| 2026-04-24 | ₹123.28 | ₹124.99 | ₹118.80 | ₹118.99 | 4,924 |
| 2026-04-23 | ₹124.49 | ₹124.49 | ₹121.00 | ₹123.30 | 3,333 |
| 2026-04-22 | ₹124.95 | ₹124.95 | ₹121.06 | ₹123.39 | 2,974 |
| 2026-04-21 | ₹123.49 | ₹125.00 | ₹122.20 | ₹123.52 | 1,963 |
| 2026-04-20 | ₹125.50 | ₹125.50 | ₹118.05 | ₹121.93 | 5,962 |
| 2026-04-17 | ₹117.76 | ₹126.01 | ₹117.76 | ₹123.05 | 14,023 |
| 2026-04-16 | ₹119.67 | ₹121.60 | ₹118.00 | ₹118.35 | 4,721 |
| 2026-04-15 | ₹118.00 | ₹120.19 | ₹116.24 | ₹119.67 | 3,004 |
| 2026-04-13 | ₹112.10 | ₹118.93 | ₹112.10 | ₹118.35 | 2,721 |
| 2026-04-10 | ₹118.60 | ₹120.00 | ₹117.43 | ₹118.97 | 2,946 |
| 2026-04-09 | ₹119.50 | ₹119.50 | ₹113.79 | ₹116.83 | 3,735 |
| 2026-04-08 | ₹118.20 | ₹119.00 | ₹114.71 | ₹116.80 | 6,490 |
| 2026-04-07 | ₹113.17 | ₹114.90 | ₹111.02 | ₹114.74 | 2,199 |
| 2026-04-06 | ₹116.75 | ₹116.75 | ₹110.50 | ₹113.17 | 1,275 |
| 2026-04-02 | ₹110.10 | ₹113.65 | ₹110.10 | ₹113.65 | 1,625 |
| 2026-04-01 | ₹111.51 | ₹115.89 | ₹109.71 | ₹110.01 | 1,366 |
| 2026-03-30 | ₹120.00 | ₹120.00 | ₹105.01 | ₹108.82 | 6,832 |
| 2026-03-27 | ₹115.40 | ₹115.40 | ₹111.88 | ₹113.54 | 3,539 |
| 2026-03-25 | ₹111.00 | ₹120.00 | ₹111.00 | ₹111.42 | 5,595 |
| 2026-03-24 | ₹116.50 | ₹117.50 | ₹108.80 | ₹110.72 | 7,836 |
| 2026-03-23 | ₹115.20 | ₹117.99 | ₹113.00 | ₹114.75 | 6,650 |
| 2026-03-20 | ₹112.40 | ₹114.29 | ₹110.41 | ₹113.53 | 899 |
| 2026-03-19 | ₹114.90 | ₹114.90 | ₹112.01 | ₹114.09 | 1,466 |
| 2026-03-18 | ₹111.50 | ₹115.00 | ₹111.50 | ₹114.68 | 2,785 |
| 2026-03-17 | ₹115.44 | ₹115.44 | ₹111.04 | ₹111.50 | 917 |
| 2026-03-16 | ₹115.45 | ₹115.45 | ₹111.31 | ₹112.15 | 3,165 |
| 2026-03-13 | ₹113.62 | ₹113.62 | ₹110.22 | ₹112.42 | 2,874 |
| 2026-03-12 | ₹114.88 | ₹114.88 | ₹108.65 | ₹110.65 | 3,915 |
| 2026-03-11 | ₹115.65 | ₹115.65 | ₹112.03 | ₹113.00 | 2,088 |
| 2026-03-10 | ₹116.88 | ₹116.88 | ₹110.00 | ₹112.03 | 6,481 |
| 2026-03-09 | ₹118.10 | ₹119.83 | ₹108.45 | ₹110.78 | 6,464 |
| 2026-03-06 | ₹121.99 | ₹121.99 | ₹117.27 | ₹118.14 | 1,789 |
| 2026-03-05 | ₹115.00 | ₹124.00 | ₹115.00 | ₹121.99 | 6,397 |
| 2026-03-04 | ₹117.33 | ₹125.32 | ₹113.50 | ₹115.00 | 4,721 |
| 2026-03-02 | ₹122.33 | ₹122.33 | ₹116.01 | ₹117.33 | 3,555 |
| 2026-02-27 | ₹121.55 | ₹128.00 | ₹121.55 | ₹122.33 | 1,459 |
| 2026-02-26 | ₹126.49 | ₹126.49 | ₹120.33 | ₹122.94 | 3,637 |
| 2026-02-25 | ₹124.99 | ₹129.90 | ₹122.95 | ₹123.36 | 4,325 |
| 2026-02-24 | ₹125.40 | ₹125.40 | ₹121.50 | ₹123.80 | 390 |
| 2026-02-23 | ₹123.14 | ₹126.49 | ₹121.20 | ₹124.08 | 1,741 |
| 2026-02-20 | ₹126.50 | ₹129.80 | ₹123.01 | ₹123.14 | 4,780 |
| 2026-02-19 | ₹124.39 | ₹127.00 | ₹123.07 | ₹124.42 | 3,702 |
| 2026-02-18 | ₹130.21 | ₹132.00 | ₹120.10 | ₹124.01 | 26,270 |
| 2026-02-17 | ₹131.00 | ₹137.58 | ₹128.00 | ₹130.45 | 5,646 |
| 2026-02-16 | ₹129.00 | ₹138.00 | ₹129.00 | ₹133.24 | 20,619 |
| 2026-02-13 | ₹133.05 | ₹134.85 | ₹123.40 | ₹129.89 | 20,821 |
| 2026-02-12 | ₹142.24 | ₹144.99 | ₹134.00 | ₹135.54 | 13,929 |
| 2026-02-11 | ₹148.70 | ₹151.57 | ₹137.41 | ₹139.44 | 20,830 |
| 2026-02-10 | ₹134.10 | ₹150.00 | ₹131.48 | ₹139.33 | 12,995 |
| 2026-02-09 | ₹132.00 | ₹134.55 | ₹130.28 | ₹131.47 | 1,452 |
| 2026-02-06 | ₹130.00 | ₹132.00 | ₹127.70 | ₹130.27 | 3,662 |
| 2026-02-05 | ₹128.80 | ₹128.80 | ₹124.00 | ₹127.54 | 1,817 |
| 2026-02-04 | ₹123.90 | ₹129.00 | ₹122.01 | ₹126.55 | 2,280 |
| 2026-02-03 | ₹118.00 | ₹124.90 | ₹116.30 | ₹121.75 | 6,409 |
| 2026-02-02 | ₹125.00 | ₹125.00 | ₹113.00 | ₹116.26 | 7,341 |
| 2026-02-01 | ₹113.37 | ₹128.82 | ₹113.37 | ₹122.74 | 7,491 |
| 2026-01-30 | ₹120.00 | ₹120.01 | ₹110.50 | ₹117.09 | 7,843 |
| 2026-01-29 | ₹122.10 | ₹122.90 | ₹119.50 | ₹120.00 | 3,396 |
| 2026-01-28 | ₹115.45 | ₹124.00 | ₹115.45 | ₹121.40 | 6,751 |
| 2026-01-27 | ₹116.30 | ₹120.80 | ₹114.00 | ₹114.42 | 17,704 |
| 2026-01-23 | ₹125.02 | ₹129.99 | ₹124.00 | ₹124.07 | 762 |
| 2026-01-22 | ₹126.30 | ₹129.90 | ₹125.00 | ₹127.27 | 2,429 |
| 2026-01-21 | ₹120.70 | ₹129.50 | ₹120.70 | ₹124.43 | 2,161 |
| 2026-01-20 | ₹128.00 | ₹133.00 | ₹123.00 | ₹126.58 | 5,081 |
| 2026-01-19 | ₹129.85 | ₹129.85 | ₹123.17 | ₹127.02 | 3,411 |
| 2026-01-16 | ₹135.00 | ₹136.98 | ₹127.01 | ₹128.02 | 5,359 |
| 2026-01-14 | ₹137.25 | ₹138.99 | ₹132.01 | ₹133.87 | 787 |
| 2026-01-13 | ₹137.80 | ₹138.90 | ₹133.40 | ₹134.25 | 2,404 |
| 2026-01-12 | ₹136.44 | ₹137.44 | ₹132.03 | ₹135.80 | 3,608 |
| 2026-01-09 | ₹137.00 | ₹137.41 | ₹135.09 | ₹136.44 | 2,764 |
| 2026-01-08 | ₹137.00 | ₹138.50 | ₹136.00 | ₹137.21 | 758 |
| 2026-01-07 | ₹137.69 | ₹139.19 | ₹135.28 | ₹138.45 | 1,090 |
| 2026-01-06 | ₹137.76 | ₹139.99 | ₹135.08 | ₹137.00 | 3,964 |
| 2026-01-05 | ₹140.00 | ₹140.00 | ₹135.00 | ₹136.16 | 4,340 |
| 2026-01-02 | ₹137.95 | ₹139.00 | ₹134.02 | ₹137.75 | 2,298 |
| 2026-01-01 | ₹133.50 | ₹138.00 | ₹132.11 | ₹137.27 | 2,976 |
Reliance Chemotex Share Price Performance Analysis (May 2022 - Sep 2026)
RELCHEMQ price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.80%
₹137.27 → ₹119.70
Year to Date
Price Volatility
6.67%
Low Volatility
Year to Date
Average Daily Volume
6,715
Year to Date Average
NSE Exchange
Reliance Chemotex Share Price History – Frequently Asked Questions
Common questions about RELCHEMQ historical data and records. Review RELCHEMQ earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Reliance Chemotex (RELCHEMQ)?
The all-time high share price of Reliance Chemotex was ₹349.0 recorded on December 14, 2023 on the NSE exchange.
What is the all-time low share price of Reliance Chemotex (RELCHEMQ)?
The all-time low share price of Reliance Chemotex was ₹105.01 recorded on March 30, 2026 on the NSE exchange.
How can I download RELCHEMQ historical share price data?
You can download Reliance Chemotex historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RELCHEMQ shares?
The highest trading volume day for Reliance Chemotex was 362,325 shares traded on April 03, 2024 on the NSE exchange, with share price at ₹230.8.