NSE - Delayed Quote INR

Rashtriya Chemicals and Fertilizers Limited (RCF.NS)

157.38
-2.10
(-1.32%)
At close: June 13 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025155.00159.45154.63157.38157.382,688,281
Jun 12, 2025164.33166.20158.55159.48159.483,020,654
Jun 11, 2025164.00166.50162.20163.95163.954,179,609
Jun 10, 2025164.90166.40163.00163.31163.312,531,978
Jun 9, 2025163.75165.30161.61164.10164.104,200,232
Jun 6, 2025161.90164.85159.53162.95162.955,604,501
Jun 5, 2025161.00165.70160.96161.53161.538,486,134
Jun 4, 2025162.00163.89158.29159.91159.916,815,036
Jun 3, 2025151.00164.23150.16160.32160.3234,789,578
Jun 2, 2025149.56151.50148.09150.32150.321,135,500
May 30, 2025152.48153.79148.22149.56149.562,110,154
May 29, 2025154.00154.30152.05152.48152.481,571,953
May 28, 2025151.20153.99151.20152.77152.773,616,498
May 27, 2025154.00157.74153.10156.44156.447,414,726
May 26, 2025152.97154.80152.14153.82153.823,243,225
May 23, 2025152.90154.65150.66151.91151.912,869,259
May 22, 2025150.00153.90149.60151.96151.963,001,534
May 21, 2025150.99151.99148.70150.13150.132,556,271
May 20, 2025150.84155.40148.10151.08151.086,418,321
May 19, 2025151.03152.70148.38150.04150.043,397,593
May 16, 2025149.65151.74147.65150.62150.624,918,885
May 15, 2025146.15152.00146.00148.86148.8611,371,316
May 14, 2025143.00145.60142.30145.01145.013,191,283
May 13, 2025143.00144.30141.60142.44142.442,219,897
May 12, 2025138.00144.00138.00143.13143.134,079,903
May 9, 2025132.01134.46131.25133.57133.571,944,523
May 8, 2025137.00141.82135.91137.14137.143,111,658
May 7, 2025131.00137.00131.00136.47136.472,312,931
May 6, 2025140.53141.85133.71134.52134.524,036,510
May 5, 2025139.05140.65137.58139.57139.572,328,401
May 2, 2025136.53139.49134.93137.50137.501,608,159
Apr 30, 2025138.00141.41135.35136.46136.462,257,092
Apr 29, 2025140.00141.95138.01138.47138.471,792,186
Apr 28, 2025135.01140.19134.27139.59139.592,785,863
Apr 25, 2025142.30143.25134.76135.94135.943,562,699
Apr 24, 2025141.01146.75141.00142.15142.153,938,776
Apr 23, 2025143.50144.51138.95142.02142.022,629,099
Apr 22, 2025144.00145.35142.25142.70142.703,242,456
Apr 21, 2025139.95143.60138.35142.57142.575,272,874
Apr 17, 2025133.92143.70132.70138.95138.9515,032,263
Apr 16, 2025133.70135.41132.55133.58133.582,897,654
Apr 15, 2025127.01133.50126.70133.03133.033,861,234
Apr 11, 2025122.35127.70122.00124.90124.903,224,933
Apr 9, 2025122.53123.39119.55120.50120.501,366,236
Apr 8, 2025119.70123.00118.71122.53122.531,458,278
Apr 7, 2025113.00118.80112.10117.22117.222,417,958
Apr 4, 2025129.50129.70122.00123.33123.331,895,846
Apr 3, 2025126.02130.60126.00129.88129.881,802,259
Apr 2, 2025127.64128.10124.70127.49127.491,281,379
Apr 1, 2025125.29128.43124.76127.23127.231,511,632
Mar 28, 2025129.00130.40125.00125.52125.522,006,799
Mar 27, 2025124.10129.00123.50128.37128.373,683,129
Mar 26, 2025127.55129.35124.50125.08125.082,147,852
Mar 25, 2025133.65135.38127.03127.49127.493,391,166
Mar 24, 2025128.05133.40128.05132.15132.153,720,703
Mar 21, 2025123.00130.35122.78127.30127.303,510,489
Mar 20, 2025123.75126.37121.81123.40123.402,260,601
Mar 19, 2025119.00123.50118.65122.50122.502,914,880
Mar 18, 2025114.75114.75114.75114.75114.75-
Mar 17, 2025116.48117.19114.01114.75114.751,390,716
Mar 13, 2025118.25119.18115.32115.94115.942,331,667
Mar 12, 2025118.94120.85116.56117.21117.211,474,469
Mar 11, 2025118.90119.60116.00118.21118.211,676,576
Mar 10, 2025125.65126.80119.20119.78119.782,111,314
Mar 7, 2025123.55128.60123.40124.95124.953,473,866
Mar 6, 2025124.87125.80122.96124.12124.121,449,923
Mar 5, 2025117.95123.50117.95122.70122.702,094,431
Mar 4, 2025112.70118.65112.36117.66117.662,426,034
Mar 3, 2025118.69118.90110.80114.81114.813,188,755
Feb 28, 2025120.00121.07115.75117.02117.022,294,658
Feb 27, 2025127.25127.85121.74122.52122.521,719,940
Feb 25, 2025127.80130.74126.50127.21127.211,586,868
Feb 24, 2025129.00129.62126.16127.55127.551,250,700
Feb 21, 2025133.40137.37130.02130.58130.582,229,234
Feb 20, 2025130.90134.44129.52133.59133.591,871,803
Feb 19, 2025128.57133.80124.50130.89130.891,840,069
Feb 18, 2025133.50134.03126.15128.41128.411,712,408
Feb 17, 2025134.80134.80129.21132.86132.862,360,280
Feb 14, 2025142.10142.79132.89134.81134.812,579,609
Feb 13, 2025142.89147.80139.69141.33141.334,075,117
Feb 12, 2025140.45141.30132.36140.07140.073,362,799
Feb 11, 2025150.79150.79140.21141.09141.092,273,272
Feb 10, 2025156.38157.05149.61150.39150.391,411,124
Feb 7, 2025158.20158.40154.50156.38156.381,283,846
Feb 6, 2025158.00160.19157.05158.23158.231,112,332
Feb 5, 2025158.55161.49158.00158.25158.251,507,277
Feb 4, 2025157.00158.25155.21157.20157.201,562,464
Feb 3, 2025158.51160.50154.15156.08156.081,760,990
Feb 1, 2025164.20171.38159.41161.26161.269,287,358
Jan 31, 2025158.43164.48156.81163.19163.193,784,887
Jan 30, 2025157.20162.45157.00157.83157.832,939,687
Jan 29, 2025153.10157.68152.51156.24156.242,310,971
Jan 28, 2025155.90157.29147.35152.48152.482,951,840
Jan 27, 2025164.00164.00153.20154.29154.292,405,419
Jan 24, 2025169.91171.64164.25166.16166.161,307,924
Jan 23, 2025166.41172.80165.74169.79169.792,316,056
Jan 22, 2025169.50169.89162.60166.58166.582,293,906
Jan 21, 2025170.79176.40168.10169.71169.714,929,063
Jan 20, 2025170.70172.60168.88170.43170.431,734,285
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

Related Tickers

NFL.NS National Fertilizers Limited
101.30
-2.13%
 
GSFC.NS Gujarat State Fertilizers & Chemicals Limited
203.44
-1.81%
 
PARADEEP.NS Paradeep Phosphates Limited
171.88
-1.03%
 
KRISHANA.NS Krishana Phoschem Limited
488.90
-1.02%
 
CHAMBLFERT.NS Chambal Fertilisers and Chemicals Limited
549.45
+0.91%
 
COROMANDEL.NS Coromandel International Limited
2,291.40
-0.68%
 
MBAPL.NS Madhya Bharat Agro Products Limited
348.55
-0.23%
 
MADRASFERT.NS Madras Fertilizers Limited
92.93
-2.04%
 
IPL.NS India Pesticides Limited
209.01
+0.99%
 
MANGCHEFER.NS Mangalore Chemicals & Fertilizers Limited
272.50
-0.64%