BSE - Delayed Quote INR

Rashtriya Chemicals and Fertilizers Limited (RCF.BO)

Compare
170.45
+0.05
+(0.03%)
At close: January 21 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 2025170.60176.50168.20170.45170.45220,362
Jan 20, 2025170.90172.50168.95170.40170.40142,765
Jan 17, 2025164.95173.80163.90169.75169.75376,183
Jan 16, 2025164.50167.25164.30165.00165.0092,016
Jan 15, 2025163.00166.00161.45162.25162.2567,392
Jan 14, 2025157.05163.40157.05162.90162.90138,622
Jan 13, 2025165.00166.95154.65156.15156.15264,383
Jan 10, 2025173.20174.85166.50168.35168.35130,567
Jan 9, 2025175.30183.65173.30174.40174.40371,640
Jan 8, 2025180.25180.25174.80175.70175.70110,030
Jan 7, 2025169.40184.45168.90180.90180.90594,159
Jan 6, 2025179.55181.00167.80168.50168.50123,211
Jan 3, 2025180.75182.70179.10180.60180.60122,023
Jan 2, 2025181.45184.05179.90181.00181.00281,356
Jan 1, 2025173.85181.25173.55180.25180.25376,988
Dec 31, 2024169.35175.55166.40173.85173.85241,732
Dec 30, 2024168.15169.45165.70167.40167.4078,487
Dec 27, 2024167.15170.55167.15168.20168.20102,651
Dec 26, 2024171.05171.50168.05169.10169.1056,112
Dec 24, 2024166.40171.45166.05170.65170.65131,319
Dec 23, 2024171.80172.80165.50166.55166.55204,249
Dec 20, 2024180.85182.00169.00170.15170.15237,295
Dec 19, 2024182.00183.50179.70180.25180.25352,901
Dec 18, 2024185.90187.80182.05186.85186.85181,454
Dec 17, 2024178.00188.95178.00184.45184.45559,607
Dec 16, 2024175.60178.00175.55176.45176.4566,834
Dec 13, 2024178.00178.25172.65175.60175.60203,537
Dec 12, 2024178.85181.20176.30178.65178.65158,412
Dec 11, 2024178.40182.75177.95178.90178.90164,773
Dec 10, 2024179.80182.00177.35178.35178.35166,235
Dec 9, 2024179.55181.60177.75178.70178.70104,452
Dec 6, 2024181.00181.75179.25180.40180.4093,731
Dec 5, 2024180.85184.80177.60180.20180.20174,641
Dec 4, 2024180.00181.50177.50179.85179.85125,039
Dec 3, 2024177.00181.55176.50179.00179.0094,556
Dec 2, 2024178.70178.70175.60176.75176.75153,797
Nov 29, 2024172.95180.50170.55178.90178.90371,259
Nov 28, 2024166.00175.80165.40172.35172.35428,562
Nov 27, 2024161.55166.90160.60165.40165.40101,180
Nov 26, 2024161.55164.25160.55161.25161.25128,079
Nov 25, 2024156.10164.90156.00160.80160.80248,833
Nov 22, 2024151.95153.85149.95153.30153.3097,268
Nov 21, 2024152.55152.55148.60150.50150.5060,649
Nov 19, 2024153.80156.60152.15152.45152.45123,660
Nov 18, 2024155.60156.65151.35152.55152.5585,296
Nov 14, 2024157.15160.75152.85155.90155.90333,754
Nov 13, 2024156.75158.20151.70152.35152.3577,606
Nov 12, 2024161.55165.30157.00159.35159.3591,717
Nov 11, 2024164.95165.30158.70162.10162.10133,577
Nov 8, 2024171.65171.65164.00164.65164.65156,767
Nov 7, 2024167.65173.40167.60170.30170.30173,494
Nov 6, 2024162.95168.25161.50167.60167.60286,650
Nov 4, 2024162.75162.75156.40158.00158.0064,803
Nov 1, 2024162.45163.00161.65162.40162.4032,603
Oct 31, 2024161.00162.00158.85161.40161.40110,464
Oct 29, 2024154.30157.40151.00154.55154.55194,199
Oct 28, 2024149.95153.90148.00152.95152.95215,230
Oct 25, 2024156.15157.50147.75149.00149.0094,352
Oct 24, 2024160.90161.00155.85157.50157.5085,068
Oct 23, 2024156.05161.80152.00158.90158.90262,128
Oct 22, 2024166.15167.15153.65156.60156.60146,893
Oct 21, 2024172.50173.95166.20167.15167.15113,675
Oct 18, 2024172.30174.00169.25172.55172.55140,464
Oct 17, 2024174.00178.55171.35175.20175.20129,821
Oct 16, 2024174.70179.65171.90175.30175.30175,925
Oct 15, 2024175.75177.15174.25175.65175.6536,827
Oct 14, 2024181.70181.70175.00176.15176.1558,704
Oct 11, 2024184.10184.10178.50179.80179.8092,529
Oct 10, 2024177.00185.25176.00182.60182.60563,933
Oct 9, 2024171.90173.80170.25171.00171.0091,233
Oct 8, 2024163.95170.45162.70169.20169.20159,543
Oct 7, 2024174.60175.80163.20164.05164.05354,344
Oct 4, 2024179.70181.75173.35174.60174.60106,045
Oct 3, 2024183.00184.45180.45180.75180.7546,519
Oct 1, 2024181.25189.40181.25186.00186.00192,897
Sep 30, 2024182.70183.95180.15181.25181.25111,467
Sep 27, 2024181.40185.65181.40182.90182.90149,649
Sep 26, 2024185.30186.20181.20181.60181.6087,052
Sep 25, 2024186.10188.10184.10185.30185.30135,616
Sep 24, 2024188.85190.10186.55187.15187.15113,721
Sep 23, 2024 1.24 Dividend
Sep 23, 2024186.95190.30184.75188.00188.00171,654
Sep 20, 2024187.90187.90183.20185.00183.7672,510
Sep 19, 2024194.95195.20183.15186.90185.65173,266
Sep 18, 2024186.30194.70182.10191.40190.12228,262
Sep 17, 2024188.70190.30185.35186.30185.05137,796
Sep 16, 2024190.80190.80187.50188.45187.1974,074
Sep 13, 2024190.20192.45188.60189.65188.38169,788
Sep 12, 2024192.95193.00188.25189.25187.9840,856
Sep 11, 2024189.95194.00188.45190.80189.52147,971
Sep 10, 2024189.00192.65188.10189.80188.53179,992
Sep 9, 2024191.85192.35184.00187.00185.75279,049
Sep 6, 2024200.45202.00191.15192.00190.71101,821
Sep 5, 2024200.50203.90198.55199.10197.77103,715
Sep 4, 2024197.85204.00197.25200.00198.66141,477
Sep 3, 2024203.45204.45200.15200.80199.45142,006
Sep 2, 2024202.35205.45199.00202.05200.70157,364
Aug 30, 2024198.55206.30198.55200.90199.55230,044
Aug 29, 2024203.90203.90198.10198.95197.62104,721
Aug 28, 2024204.35206.80202.00202.85201.49333,470
Aug 26, 2024201.60202.50198.35199.45198.11118,764
Aug 23, 2024204.25204.35199.30199.80198.46132,571
Aug 22, 2024193.90207.45192.50202.65201.29776,256
Aug 21, 2024191.70194.45190.20192.30191.01301,145
Aug 20, 2024191.65192.55188.35190.20188.93212,606
Aug 19, 2024192.00195.50189.60190.35189.07264,878
Aug 16, 2024189.50194.15189.20192.30191.01184,969
Aug 14, 2024191.30192.50185.35187.05185.80321,609
Aug 13, 2024196.10198.30190.00190.95189.67520,477
Aug 12, 2024200.50205.50197.85200.35199.01262,648
Aug 9, 2024200.70206.30200.70203.20201.84350,309
Aug 8, 2024203.95206.15199.15199.85198.51306,056
Aug 7, 2024197.95204.00194.80202.90201.54469,835
Aug 6, 2024199.90205.35192.65193.55192.25223,060
Aug 5, 2024197.40207.40194.75196.45195.13878,492
Aug 2, 2024213.00214.95210.30211.85210.43228,386
Aug 1, 2024219.30221.35215.20216.25214.80459,684
Jul 31, 2024221.75224.50217.25218.65217.18620,011
Jul 30, 2024216.00222.00213.50219.90218.431,042,149
Jul 29, 2024216.35218.85212.75215.45214.01243,018
Jul 26, 2024213.60217.70210.45213.00211.57620,413
Jul 25, 2024214.20215.40208.55209.45208.05275,818
Jul 24, 2024217.95222.25215.40216.55215.10463,670
Jul 23, 2024236.65245.00208.70217.45215.994,337,276
Jul 22, 2024214.05242.00210.90235.05233.472,332,179
Jul 19, 2024224.40225.00213.00213.95212.52774,709
Jul 18, 2024233.75233.75221.50224.85223.341,101,111
Jul 16, 2024231.25242.00230.00231.60230.051,327,358
Jul 15, 2024231.45237.10224.50232.80231.24590,763
Jul 12, 2024226.25245.00226.25228.25226.721,368,746
Jul 11, 2024220.95227.60220.90222.50221.01486,081
Jul 10, 2024228.50228.50213.70219.55218.08848,426
Jul 9, 2024233.10243.80227.00230.50228.961,934,457
Jul 8, 2024206.75233.00205.00228.35226.822,356,526
Jul 5, 2024203.20207.00201.90203.85202.48327,750
Jul 4, 2024198.90207.45196.10202.35200.991,476,192
Jul 3, 2024196.80203.45195.80198.20196.87494,942
Jul 2, 2024197.60199.05192.60196.05194.74251,543
Jul 1, 2024194.25201.75192.10196.95195.631,146,028
Jun 28, 2024186.00194.50185.50193.30192.00536,378
Jun 27, 2024192.00192.00182.80185.25184.01283,563
Jun 26, 2024189.55195.95188.05191.10189.82988,034
Jun 25, 2024194.15197.20188.25189.20187.93633,579
Jun 24, 2024198.95204.50191.50194.10192.801,417,538
Jun 21, 2024224.70227.85206.15207.45206.064,846,159
Jun 20, 2024186.65222.40184.25222.40220.9110,918,090
Jun 19, 2024182.40193.90182.00185.35184.112,433,457
Jun 18, 2024167.80175.00165.40173.35172.191,353,327
Jun 14, 2024168.60170.70166.15167.75166.63217,516
Jun 13, 2024166.85171.20164.15167.55166.43564,080
Jun 12, 2024164.50169.15163.70165.50164.39402,949
Jun 11, 2024169.45169.85163.25163.85162.75597,418
Jun 10, 2024156.65168.85154.55168.10166.972,133,792
Jun 7, 2024151.05155.25149.25154.50153.46171,293
Jun 6, 2024148.15153.40147.30150.15149.14235,104
Jun 5, 2024139.05146.45133.85145.55144.57474,138
Jun 4, 2024158.70158.70133.10139.50138.56904,632
Jun 3, 2024160.00164.60156.55161.95160.86398,818
May 31, 2024157.90158.00152.45154.05153.02138,906
May 30, 2024159.85159.85155.90156.55155.50217,078
May 29, 2024157.00162.70154.70160.10159.03328,742
May 28, 2024165.10166.60155.05157.05156.00689,634
May 27, 2024159.65169.15159.30163.90162.801,193,757
May 24, 2024147.05161.70146.50157.25156.201,969,977
May 23, 2024148.95151.45147.30147.90146.91102,068
May 22, 2024152.90153.95148.00148.80147.80104,275
May 21, 2024148.05153.20145.10151.05150.04227,955
May 17, 2024145.45150.65144.05148.40147.41357,556
May 16, 2024147.00147.00143.55144.40143.4399,437
May 15, 2024145.20148.05144.35145.70144.72232,056
May 14, 2024139.35144.10138.75143.80142.84127,346
May 13, 2024141.00141.15136.25139.20138.27208,068
May 10, 2024140.50141.55138.20140.55139.61228,453
May 9, 2024146.25146.65139.85140.30139.36111,633
May 8, 2024142.55146.55141.65145.35144.38101,832
May 7, 2024146.50146.70141.60142.70141.74161,428
May 6, 2024153.30153.30145.50146.30145.32231,606
May 3, 2024153.80154.75149.50151.00149.99256,244
May 2, 2024151.20155.20149.25153.20152.17167,985
Apr 30, 2024153.15153.30150.15150.60149.59204,292
Apr 29, 2024153.40154.50151.70152.05151.03139,953
Apr 26, 2024151.30155.00150.00151.75150.73475,419
Apr 25, 2024153.00153.55149.70150.75149.74248,393
Apr 24, 2024144.30152.80144.30151.95150.93884,659
Apr 23, 2024145.90145.90143.10143.85142.89181,132
Apr 22, 2024139.40145.95139.00145.00144.03202,307
Apr 19, 2024136.85139.40134.40138.00137.08106,510
Apr 18, 2024141.00143.35138.50138.80137.8795,985
Apr 16, 2024138.75142.75137.35140.40139.46152,104
Apr 15, 2024136.05142.00136.00139.55138.61194,234
Apr 12, 2024147.80147.80144.45144.65143.6878,032
Apr 10, 2024146.55149.30144.60147.70146.71336,001
Apr 9, 2024146.15149.45144.60145.75144.77162,299
Apr 8, 2024145.90146.80143.95144.95143.98246,427
Apr 5, 2024144.00146.50141.75145.80144.82148,834
Apr 4, 2024145.70146.95142.00144.15143.18235,485
Apr 3, 2024140.15145.95138.55144.60143.63474,054
Apr 2, 2024137.80142.00136.50140.15139.21203,741
Apr 1, 2024129.60137.85129.50137.30136.38197,851
Mar 28, 2024128.25131.00127.70128.15127.29303,306
Mar 27, 2024127.75130.80127.10127.85126.99404,186
Mar 26, 2024130.70131.75127.10127.85126.99237,162
Mar 22, 2024129.85132.25128.95130.60129.72254,531
Mar 21, 2024125.95131.05125.95129.25128.38116,362
Mar 20, 2024126.15127.80123.10124.75123.91219,491
Mar 19, 2024127.40127.90125.35125.95125.11211,036
Mar 18, 2024130.00131.35125.30126.10125.25110,061
Mar 15, 2024125.90130.05124.15129.20128.33246,364
Mar 14, 2024120.50129.00118.95127.55126.701,010,196
Mar 13, 2024132.05133.85119.15120.45119.64296,560
Mar 12, 2024137.95137.95131.10132.15131.26295,922
Mar 11, 2024140.55140.90136.45137.35136.4382,873
Mar 7, 2024139.85143.95139.25140.55139.61118,281
Mar 6, 2024142.15142.20136.60138.40137.4789,901
Mar 5, 2024144.45145.25141.30142.00141.0581,640
Mar 4, 2024145.85147.30143.80144.40143.4396,041
Mar 1, 2024142.05144.75142.05142.85141.89156,984
Feb 29, 2024140.85145.25138.55141.65140.70228,779
Feb 28, 2024146.10147.10140.25141.10140.15287,476
Feb 27, 2024146.65148.95145.10146.05145.07208,987
Feb 26, 2024149.55149.55144.95146.45145.47242,131
Feb 23, 2024149.75151.20148.45149.30148.30170,555
Feb 22, 2024151.80151.80146.45148.65147.65219,921
Feb 21, 2024151.00154.55148.05150.70149.69488,148
Feb 20, 2024152.25154.70148.65149.20148.20241,312
Feb 19, 2024149.25154.25149.00151.85150.83291,515
Feb 16, 2024151.15153.35148.25149.10148.10153,622
Feb 15, 2024144.50156.50144.50150.35149.34644,218
Feb 14, 2024134.45146.95133.65146.40145.42996,668
Feb 13, 2024148.90151.00142.85147.80146.81528,454
Feb 12, 2024157.75160.25146.65148.75147.75846,871
Feb 9, 2024166.80167.30156.35161.70160.62258,244
Feb 8, 2024170.00171.65165.60166.30165.19132,586
Feb 7, 2024169.70172.00166.80169.85168.71191,511
Feb 6, 2024166.15170.70164.95167.85166.72387,824
Feb 5, 2024174.15175.00164.50167.30166.18377,310
Feb 2, 2024176.70178.20172.70174.15172.98289,619
Feb 1, 2024183.65187.30173.00173.80172.64685,701
Jan 31, 2024179.35184.00178.15182.65181.43508,252
Jan 30, 2024183.80184.85177.05178.60177.40487,133
Jan 29, 2024183.65187.95180.25183.65182.42757,420
Jan 25, 2024176.05185.50176.05182.30181.081,053,091
Jan 24, 2024171.25179.00165.80177.85176.66718,504
Jan 23, 2024185.75188.05168.30170.35169.21810,247

Related Tickers

PARADEEP.BO Paradeep Phosphates Limited
124.55
+8.92%
 
GSFC.BO Gujarat State Fertilizers & Chemicals Limited
206.60
-2.22%
 
KRISHANA.NS Krishana Phoschem Limited
207.40
-1.78%
 
NFL.NS National Fertilizers Limited
109.19
-0.74%