R C F

Rashtriya Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹148.01

(-2.86%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	157.14	159.38	156.5	156.79	13,632	20,23,75,205.66	4,00,449
04-Jul-2025	156.9	157.88	154.5	156.22	15,708	19,49,34,476.58	3,21,245
07-Jul-2025	156.4	156.7	153.7	154.32	10,848	13,64,40,163.94	3,68,462
08-Jul-2025	154.5	156.42	152.7	154.22	10,723	11,89,37,042.72	2,28,521
09-Jul-2025	154.22	155.39	153.4	154.63	9,683	10,18,11,892.2	2,02,870
10-Jul-2025	154.9	155.56	153.25	153.65	8,738	10,02,82,077.82	2,47,866
11-Jul-2025	153.6	154.41	151.25	151.98	8,484	9,73,11,711.52	2,70,078
14-Jul-2025	152	152.49	150.32	151.38	10,771	11,25,67,677.33	2,21,266
15-Jul-2025	152	158.92	152	156.36	48,983	93,37,20,937.57	9,21,004
16-Jul-2025	157.05	157.5	155.3	156.8	12,146	18,74,75,292.47	2,97,382
17-Jul-2025	157.7	157.7	155.61	156.19	8,399	10,90,70,107.2	2,29,089
18-Jul-2025	156.89	156.89	153	154.09	10,691	12,38,74,204.19	2,99,273
21-Jul-2025	154.1	157.2	152.64	155.62	15,591	20,93,62,642.16	3,46,260
22-Jul-2025	156.6	157.1	153.01	154.01	8,498	11,64,20,573.63	2,65,409
23-Jul-2025	154.5	155.24	152.65	154.04	10,325	13,35,54,605.99	2,73,175
24-Jul-2025	154.55	159.8	154.31	157.18	34,938	59,20,84,937.54	9,26,248
25-Jul-2025	156.8	159	151.85	152.96	19,245	27,82,49,140.57	5,28,705
28-Jul-2025	152.5	154.37	149.21	150.22	16,404	16,91,69,099.18	3,50,134
29-Jul-2025	149.8	153.89	148.2	152.48	18,215	21,13,97,484.07	3,34,247
30-Jul-2025	154	158	153.5	155.27	34,744	61,40,19,599.94	7,58,676
31-Jul-2025	153.1	154.9	152	152.37	14,650	18,66,15,279.25	4,75,449
01-Aug-2025	152.44	154.45	147.1	148.01	15,404	23,60,01,043.86	6,68,633