R C F

Rashtriya Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹146.24

(0.53%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	141.85	142.99	139	139.8	16,672	19,91,50,004.21	5,56,798
02-Dec-2025	139.47	139.68	137.55	138.09	8,685	9,92,10,142.91	3,83,540
03-Dec-2025	137.96	138.69	134.5	135.83	12,888	11,27,35,913.07	3,80,981
04-Dec-2025	135.21	136.54	134.6	135.49	9,393	8,64,52,670.23	2,12,713
05-Dec-2025	135.75	144.8	134.93	141.99	62,489	99,93,41,378.71	8,24,493
08-Dec-2025	142.36	142.36	134.54	136.71	24,283	24,91,76,280.47	6,13,766
09-Dec-2025	134.5	141	132.78	139.17	24,151	24,48,31,514.49	4,90,189
10-Dec-2025	138.76	142.87	138.46	140.26	18,435	22,16,65,347.83	3,33,395
11-Dec-2025	140	140.15	137.7	138.51	9,782	8,03,13,830.76	1,98,524
12-Dec-2025	139.01	139.89	137.2	138.19	14,445	12,60,82,101.76	3,27,136
15-Dec-2025	138.74	141.39	137.65	140.52	12,572	15,69,23,599.28	3,42,282
16-Dec-2025	141	145.6	140.33	142.05	29,822	50,61,11,027.27	7,17,604
17-Dec-2025	141.5	142.12	138.22	138.73	10,503	11,74,58,260.97	3,52,521
18-Dec-2025	138.92	139.12	136.64	137.69	7,913	8,73,29,036.74	1,87,778
19-Dec-2025	138.5	138.99	137.06	138.6	8,224	9,99,55,982.57	2,49,007
22-Dec-2025	139.89	140.9	139.22	139.88	10,883	11,82,31,510.23	3,60,016
23-Dec-2025	140.9	144.25	139.9	142.6	17,395	28,42,73,461.98	6,61,738
24-Dec-2025	142.7	143.5	140.88	141.18	6,644	8,25,66,651.08	2,67,346
26-Dec-2025	141.24	144.36	140.4	141.89	13,273	18,06,86,681.66	4,02,419
29-Dec-2025	142.17	147.55	141.51	143.25	32,984	55,27,06,008.27	8,40,491
30-Dec-2025	143.7	148.76	142.3	145.47	47,296	81,52,98,885.26	9,53,085
31-Dec-2025	146	147.8	145.41	146.24	14,169	22,75,28,115.44	4,64,527