R C F

Rashtriya Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹165.44

(1.30%)

Jun 11, 2025|10:19:59 AM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	138	144	138	143.13	32,907	57,97,84,821.51	12,82,270
13-May-2025	143	144.3	141.6	142.44	21,102	31,71,65,728.42	8,22,320
14-May-2025	143	145.6	142.3	145.01	23,794	46,01,80,807.53	13,59,285
15-May-2025	146.15	152	146	148.86	74,247	1,69,74,71,712.76	33,58,482
16-May-2025	149.65	151.74	147.65	150.62	35,584	73,79,64,545.49	16,34,293
19-May-2025	151.03	152.7	148.38	150.04	27,942	51,12,74,209.16	10,78,829
20-May-2025	150.84	155.4	148.1	151.08	44,506	97,78,74,509.56	17,80,470
21-May-2025	150.99	151.99	148.7	150.13	23,046	38,40,07,155.61	7,79,591
22-May-2025	150	153.9	149.6	151.96	24,417	45,60,69,354.07	9,12,806
23-May-2025	152.9	154.65	150.66	151.91	21,745	43,70,17,503.78	8,16,013
26-May-2025	152.97	154.8	152.14	153.82	24,564	49,79,27,272.13	11,39,200
27-May-2025	154	157.74	153.1	156.44	58,480	1,15,55,74,473.42	18,58,545
28-May-2025	151.2	153.99	151.2	152.77	25,561	55,26,35,882.54	12,88,013
29-May-2025	154	154.3	152.05	152.48	13,079	24,03,42,783.3	5,86,187
30-May-2025	152.48	153.79	148.22	149.56	19,585	31,61,75,162.86	7,36,592
02-Jun-2025	149.56	151.5	148.09	150.32	13,814	17,04,22,096.03	4,29,706
03-Jun-2025	151	164.23	150.16	160.32	1,91,048	5,60,61,63,949.78	53,79,120
04-Jun-2025	162	163.89	158.29	159.91	42,982	1,09,65,09,818.66	20,32,194
05-Jun-2025	161	165.7	160.96	161.53	52,575	1,38,38,08,953.21	24,15,974
06-Jun-2025	161.9	164.85	159.53	162.95	39,130	91,22,53,776.41	13,21,984
09-Jun-2025	163.75	165.3	161.61	164.1	36,082	68,82,55,774.76	12,73,352
10-Jun-2025	164.9	166.4	163	163.31	20,488	41,54,98,389.68	9,37,382