NSE - Delayed Quote INR

Rashtriya Chemicals and Fertilizers Limited (RCF.NS)

Compare
170.43
+0.71
+(0.42%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025170.70172.60168.88170.43170.431,729,066
Jan 17, 2025164.41173.80163.91169.72169.727,364,019
Jan 16, 2025163.90167.38163.50164.95164.951,550,332
Jan 15, 2025163.50166.20161.30162.15162.151,827,827
Jan 14, 2025158.00163.62157.81163.01163.012,176,840
Jan 13, 2025164.99166.90154.61156.33156.332,517,763
Jan 10, 2025174.30174.31166.33168.09168.092,599,535
Jan 9, 2025175.56183.71173.26174.82174.826,186,837
Jan 8, 2025180.10180.34174.65175.56175.562,120,300
Jan 7, 2025169.00184.40169.00180.97180.979,210,166
Jan 6, 2025181.00181.00167.55168.21168.212,022,911
Jan 3, 2025181.00182.75179.01180.63180.631,753,910
Jan 2, 2025180.69183.85179.75181.09181.094,220,256
Jan 1, 2025174.20181.35173.38180.27180.277,022,303
Dec 31, 2024168.00175.50166.28173.80173.804,412,772
Dec 30, 2024168.82169.40165.52167.28167.281,686,814
Dec 27, 2024169.80170.50167.25168.26168.261,048,125
Dec 26, 2024171.80171.80168.05169.03169.031,165,700
Dec 24, 2024166.99171.53165.88170.91170.912,334,995
Dec 23, 2024172.00172.73165.50166.66166.662,035,531
Dec 20, 2024180.35182.13169.06170.07170.073,339,653
Dec 19, 2024182.00183.69179.10180.27180.273,760,055
Dec 18, 2024185.00187.90182.00186.80186.805,726,153
Dec 17, 2024178.59188.89178.59184.58184.5819,258,730
Dec 16, 2024175.50178.07175.50176.46176.461,244,249
Dec 13, 2024177.80178.49172.70175.65175.651,509,678
Dec 12, 2024178.00181.10176.18178.50178.502,486,425
Dec 11, 2024178.70182.79177.83179.16179.164,478,908
Dec 10, 2024179.50182.00177.24178.43178.433,390,083
Dec 9, 2024180.50181.67177.85178.79178.791,835,318
Dec 6, 2024180.95181.90179.03180.54180.542,627,387
Dec 5, 2024180.60184.60177.61180.23180.235,710,496
Dec 4, 2024179.85181.50177.16179.96179.962,399,129
Dec 3, 2024177.00181.51176.20179.17179.173,514,231
Dec 2, 2024178.50178.59175.36176.83176.832,845,122
Nov 29, 2024172.75180.50170.65179.04179.0410,048,073
Nov 28, 2024166.05175.80165.50172.36172.368,689,240
Nov 27, 2024161.94166.86160.53165.31165.313,054,294
Nov 26, 2024161.95164.21160.55161.29161.291,863,651
Nov 25, 2024155.87165.00155.86160.82160.823,971,160
Nov 22, 2024151.70153.88149.84153.24153.241,298,622
Nov 21, 2024152.15152.40148.55150.48150.481,150,462
Nov 19, 2024153.85156.72152.25152.63152.631,328,264
Nov 18, 2024155.00156.80151.41152.41152.411,764,259
Nov 14, 2024156.70160.71152.72155.94155.944,362,609
Nov 13, 2024157.60158.46151.75152.48152.481,391,908
Nov 12, 2024162.55165.52156.10159.56159.56972,579
Nov 11, 2024163.25165.40159.00161.98161.981,425,028
Nov 8, 2024170.45170.90164.00164.63164.631,359,233
Nov 7, 2024168.99173.40167.40170.10170.105,055,816
Nov 6, 2024162.20168.15161.42167.65167.652,687,559
Nov 5, 2024156.90162.11156.60161.34161.341,526,205
Nov 4, 2024162.45162.47156.20158.06158.061,116,572
Nov 1, 2024161.90163.00161.65162.45162.45325,812
Oct 31, 2024159.99162.15159.02161.39161.391,218,792
Oct 30, 2024154.57162.49154.01160.48160.483,175,220
Oct 29, 2024153.70157.49151.00154.57154.572,104,159
Oct 28, 2024149.65153.90147.93152.95152.951,887,735
Oct 25, 2024157.50157.50147.80148.82148.822,426,670
Oct 24, 2024159.55161.06155.85157.60157.601,392,086
Oct 23, 2024156.37161.83151.70158.94158.942,425,423
Oct 22, 2024167.20167.63153.78156.38156.382,307,719
Oct 21, 2024173.20173.85166.00167.25167.251,180,610
Oct 18, 2024173.20173.95169.11172.50172.501,610,101
Oct 17, 2024175.01178.70171.26175.12175.122,687,984
Oct 16, 2024174.85179.73174.05175.32175.322,447,954
Oct 15, 2024176.36177.29174.24175.46175.461,023,102
Oct 14, 2024179.95181.24174.90176.18176.181,464,255
Oct 11, 2024182.59182.59178.46179.82179.822,139,999
Oct 10, 2024176.46185.31175.12182.66182.6617,555,119
Oct 9, 2024170.10173.80170.10171.01171.011,259,797
Oct 8, 2024163.50170.50162.51169.31169.311,752,865
Oct 7, 2024175.49175.75163.20163.99163.992,500,704
Oct 4, 2024180.50182.00173.22174.46174.462,537,203
Oct 3, 2024183.00184.40180.05180.83180.831,441,631
Oct 1, 2024181.38189.30181.36186.06186.064,582,503
Sep 30, 2024182.50183.99180.21181.36181.361,117,728
Sep 27, 2024182.20185.65181.82182.88182.881,630,821
Sep 26, 2024185.45186.29181.05181.56181.561,678,522
Sep 25, 2024186.51188.10184.15185.39185.391,155,987
Sep 24, 2024188.00190.25186.52187.12187.121,638,950
Sep 23, 2024 1.24 Dividend
Sep 23, 2024185.98190.40184.70187.63187.632,120,337
Sep 20, 2024187.40187.65183.35184.94183.702,241,771
Sep 19, 2024194.40194.95183.16186.92185.674,100,303
Sep 18, 2024185.50194.59182.01191.56190.286,812,550
Sep 17, 2024188.37190.30185.41186.40185.151,386,859
Sep 16, 2024190.60190.60187.55188.37187.111,189,077
Sep 13, 2024189.76192.44188.84189.68188.411,718,630
Sep 12, 2024192.20193.19188.20189.23187.961,696,690
Sep 11, 2024189.95193.99188.37191.07189.793,812,825
Sep 10, 2024187.75192.68187.74189.81188.541,694,113
Sep 9, 2024192.45192.65184.00186.98185.732,850,295
Sep 6, 2024200.12202.11191.10191.78190.493,069,620
Sep 5, 2024201.24203.88198.16199.12197.782,350,834
Sep 4, 2024197.51204.25197.51200.06198.723,331,971
Sep 3, 2024202.31204.50200.20200.87199.522,588,546
Sep 2, 2024202.00205.50199.11201.91200.563,909,517
Aug 30, 2024199.01206.30199.01201.24199.896,135,470
Aug 29, 2024203.45203.45198.01198.97197.642,148,826
Aug 28, 2024204.00206.98202.00202.92201.563,219,929
Aug 27, 2024199.21207.89199.21203.21201.857,416,177
Aug 26, 2024201.38202.69198.28199.20197.863,317,203
Aug 23, 2024203.90204.20199.30199.85198.513,366,254
Aug 22, 2024193.65207.50192.50202.69201.3317,633,000
Aug 21, 2024190.61194.50190.44192.37191.083,940,948
Aug 20, 2024191.44192.70188.30190.27188.992,643,118
Aug 19, 2024192.48195.40189.50190.21188.932,776,149
Aug 16, 2024190.00194.15189.10192.18190.895,361,987
Aug 14, 2024191.70192.40185.21187.07185.822,678,155
Aug 13, 2024196.50198.29189.88190.84189.565,143,582
Aug 12, 2024200.78205.40197.95200.30198.965,718,030
Aug 9, 2024201.70206.40200.70203.30201.944,457,426
Aug 8, 2024203.00206.25199.20199.85198.513,806,269
Aug 7, 2024197.80203.90194.60202.84201.484,431,814
Aug 6, 2024198.05205.20192.70193.54192.244,987,200
Aug 5, 2024207.08207.45195.32196.54195.226,343,329
Aug 2, 2024213.02214.90210.21211.84210.424,700,474
Aug 1, 2024219.00221.40215.10216.36214.916,191,879
Jul 31, 2024221.00224.60217.35218.59217.129,632,730
Jul 30, 2024216.00222.28213.51219.89218.4212,955,580
Jul 29, 2024215.00218.90212.86215.45214.016,329,003
Jul 26, 2024210.50217.85210.25213.47212.049,194,806
Jul 25, 2024213.00215.70208.66209.40208.006,913,830
Jul 24, 2024217.55222.49215.55216.65215.2011,558,475
Jul 23, 2024236.40245.00208.60217.50216.0452,974,757
Jul 22, 2024213.90242.00210.76235.03233.4567,093,597
Jul 19, 2024224.70224.98213.00214.03212.599,322,947
Jul 18, 2024232.00233.80221.58224.52223.0110,815,655
Jul 16, 2024232.78242.20229.80231.49229.9417,196,817
Jul 15, 2024231.00237.30224.50232.78231.2215,937,399
Jul 12, 2024226.02244.90226.02228.36226.8336,448,691
Jul 11, 2024220.75227.50220.50222.51221.0210,203,932
Jul 10, 2024227.90227.90213.65219.78218.3118,043,004
Jul 9, 2024234.90243.70227.01230.77229.2248,454,569
Jul 8, 2024205.18233.00205.00228.39226.8653,584,185
Jul 5, 2024202.93207.00201.75203.94202.579,978,075
Jul 4, 2024198.46207.50196.13202.43201.0720,229,596
Jul 3, 2024196.90203.40195.60198.11196.7813,376,694
Jul 2, 2024198.50199.00192.50196.37195.056,071,900
Jul 1, 2024194.00201.80192.10197.00195.6817,449,096
Jun 28, 2024185.90194.50185.44193.19191.8913,017,610
Jun 27, 2024191.75191.75182.75185.32184.087,779,409
Jun 26, 2024190.00196.00188.01191.22189.9418,469,008
Jun 25, 2024195.20197.10188.26189.18187.9117,939,140
Jun 24, 2024196.00204.40191.66194.29192.9927,353,892
Jun 21, 2024223.90227.70206.33207.79206.4056,852,352
Jun 20, 2024186.30222.26184.31222.26220.77143,936,858
Jun 19, 2024183.00194.00183.00185.22183.9866,224,688
Jun 18, 2024168.95175.20165.50173.37172.2120,187,995
Jun 14, 2024168.40170.66166.00167.74166.626,114,844
Jun 13, 2024165.88171.39164.15167.60166.4812,508,176
Jun 12, 2024164.35169.20163.51165.79164.6811,218,978
Jun 11, 2024169.00169.95163.11163.86162.766,859,835
Jun 10, 2024155.60168.95154.66168.10166.9724,131,499
Jun 7, 2024151.25155.30149.10154.45153.413,315,043
Jun 6, 2024147.90153.50147.10150.35149.343,863,271
Jun 5, 2024139.40146.55133.80145.60144.625,217,768
Jun 4, 2024157.55157.70133.00139.40138.476,960,856
Jun 3, 2024162.00164.55156.65161.90160.817,695,333
May 31, 2024157.70158.15152.10154.10153.073,015,661
May 30, 2024159.35159.80155.80156.85155.802,309,815
May 29, 2024156.30162.70154.70160.00158.936,869,620
May 28, 2024165.00166.50155.15157.10156.057,908,035
May 27, 2024159.40169.40159.00163.80162.7015,230,016
May 24, 2024147.80161.95146.55157.25156.2025,660,475
May 23, 2024149.05151.60147.30147.70146.712,099,156
May 22, 2024152.70153.95148.00148.95147.952,244,999
May 21, 2024148.45153.10145.00151.15150.145,210,334
May 17, 2024145.00150.70144.10148.40147.403,428,441
May 16, 2024146.80146.80143.50144.35143.381,121,890
May 15, 2024144.60148.05144.50145.70144.722,395,334
May 14, 2024139.30144.10138.70143.80142.841,762,178
May 13, 2024140.95141.10136.10139.25138.321,963,890
May 10, 2024141.05141.70138.25140.45139.512,124,696
May 9, 2024145.65146.80140.00140.40139.461,375,533
May 8, 2024142.70146.50141.40145.65144.672,046,281
May 7, 2024146.50146.55141.50142.75141.791,505,411
May 6, 2024151.75151.85145.50146.25145.272,090,539
May 3, 2024154.05154.85149.30151.00149.992,067,841
May 2, 2024151.00155.20149.10153.15152.124,336,764
Apr 30, 2024152.90153.50150.20150.65149.641,764,726
Apr 29, 2024153.20154.60151.60152.05151.032,503,893
Apr 26, 2024151.50154.90150.00152.00150.985,786,171
Apr 25, 2024152.85153.60149.60150.75149.743,462,863
Apr 24, 2024144.50152.90144.45152.00150.9811,453,462
Apr 23, 2024145.70145.75143.15143.80142.841,675,420
Apr 22, 2024139.80145.45138.90144.85143.883,610,234
Apr 19, 2024136.20140.00134.30138.45137.522,065,488
Apr 18, 2024141.00143.40138.40138.85137.921,594,394
Apr 16, 2024137.35142.80137.30140.65139.712,148,877
Apr 15, 2024140.50141.95135.85139.50138.562,544,759
Apr 12, 2024147.50147.75144.55144.85143.881,543,064
Apr 10, 2024146.40149.40144.60147.75146.762,940,467
Apr 9, 2024145.90149.40144.55145.70144.724,176,555
Apr 8, 2024146.55146.90143.90145.15144.182,032,381
Apr 5, 2024143.80146.60141.80145.75144.772,965,777
Apr 4, 2024145.40147.05142.00144.20143.232,720,052
Apr 3, 2024139.60146.15138.60144.60143.635,908,494
Apr 2, 2024136.95141.85136.00140.10139.164,255,678
Apr 1, 2024129.45138.00129.10137.50136.584,409,857
Mar 28, 2024128.50131.25127.65128.25127.392,277,400
Mar 27, 2024127.50130.90127.05127.70126.843,642,136
Mar 26, 2024130.30131.60127.05127.65126.791,832,812
Mar 22, 2024129.00132.30128.75130.50129.632,154,717
Mar 21, 2024126.30131.10126.30129.10128.232,662,693
Mar 20, 2024126.50127.85123.15125.00124.162,121,862
Mar 19, 2024126.95128.00125.15125.95125.111,969,089
Mar 18, 2024129.90131.40125.55126.00125.162,417,762
Mar 15, 2024127.80130.35124.10129.30128.432,809,734
Mar 14, 2024121.00128.95118.95127.65126.793,566,705
Mar 13, 2024132.30133.75118.40120.35119.544,907,012
Mar 12, 2024137.70137.80131.05132.20131.312,485,065
Mar 11, 2024140.45140.90136.15137.30136.382,226,374
Mar 7, 2024139.00143.95139.00140.65139.713,006,807
Mar 6, 2024142.00142.25136.50138.50137.572,041,930
Mar 5, 2024144.50145.20141.80142.20141.251,271,619
Mar 4, 2024145.50147.30143.70144.45143.481,692,674
Mar 1, 2024142.95144.75142.10142.75141.791,290,954
Feb 29, 2024140.50145.70138.55141.60140.652,877,269
Feb 28, 2024146.50147.25140.25141.10140.152,080,000
Feb 27, 2024146.40148.90145.05145.95144.971,648,622
Feb 26, 2024149.05149.20144.70146.40145.421,871,095
Feb 23, 2024150.00151.15148.50149.25148.251,918,716
Feb 22, 2024151.60151.60146.55148.65147.652,263,427
Feb 21, 2024149.95154.65148.00150.70149.694,101,586
Feb 20, 2024152.05154.70148.55149.15148.152,660,450
Feb 19, 2024149.90154.20148.75151.70150.683,227,972
Feb 16, 2024152.10153.45148.10149.05148.052,640,159
Feb 15, 2024145.00156.65145.00150.40149.397,877,002
Feb 14, 2024135.00147.00133.60146.30145.3212,519,250
Feb 13, 2024149.40151.00142.70147.80146.814,230,933
Feb 12, 2024157.95159.95146.80148.65147.657,115,391
Feb 9, 2024166.50167.60156.55161.65160.573,618,200
Feb 8, 2024170.00171.70165.60166.35165.232,815,251
Feb 7, 2024168.80172.20166.60169.95168.814,073,336
Feb 6, 2024166.65170.85164.75167.90166.773,440,942
Feb 5, 2024174.20175.15161.50166.95165.835,929,702
Feb 2, 2024175.25178.25172.70174.20173.035,247,798
Feb 1, 2024184.60187.35173.10173.90172.7311,711,449
Jan 31, 2024179.75183.70178.00183.15181.925,514,000
Jan 30, 2024184.55184.80177.25178.55177.355,017,506
Jan 29, 2024183.60187.75180.20183.65182.427,970,542
Jan 25, 2024178.05185.50176.80182.20180.9813,814,164
Jan 24, 2024170.90179.10166.00177.80176.619,708,480
Jan 23, 2024186.95188.00165.00170.10168.9613,036,237

Related Tickers

NFL.NS National Fertilizers Limited
110.00
-0.39%
 
GSFC.NS Gujarat State Fertilizers & Chemicals Limited
211.28
+1.16%
 
CHAMBLFERT.NS Chambal Fertilisers and Chemicals Limited
497.90
-0.59%
 
RALLIS.NS Rallis India Limited
269.95
-6.79%
 
PIIND.NS PI Industries Limited
3,597.45
+1.31%
 
MADRASFERT.NS Madras Fertilizers Limited
96.42
+0.15%
 
NOVAAGRI.NS Nova Agritech Limited
63.26
-1.57%
 
NAGAFERT.NS Nagarjuna Fertilizers and Chemicals Limited
9.16
+1.55%
 
SUMICHEM.NS Sumitomo Chemical India Limited
496.30
+0.26%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
75.86
+0.17%