R C F

Rashtriya Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹150.01

(-0.71%)

May 21, 2025|09:24:57 AM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	139.95	143.6	138.35	142.57	38,603	74,38,17,362.65	10,99,424
22-Apr-2025	144	145.35	142.25	142.7	22,926	46,53,21,703.45	11,52,043
23-Apr-2025	143.5	144.51	138.95	142.02	19,734	37,27,55,989.95	6,54,843
24-Apr-2025	141.01	146.75	141	142.15	31,930	56,64,22,609.62	8,83,817
25-Apr-2025	142.3	143.25	134.76	135.94	32,381	48,98,90,872.13	11,28,359
28-Apr-2025	135.01	140.19	134.27	139.59	25,987	38,57,61,505	8,09,593
29-Apr-2025	140	141.95	138.01	138.47	16,427	25,02,54,377.11	5,57,480
30-Apr-2025	138	141.41	135.35	136.46	20,400	31,30,12,176.72	5,31,959
02-May-2025	136.53	139.49	134.93	137.97	19,161	26,43,59,645.21	3,95,856
05-May-2025	139.05	140.65	137.58	139.57	22,546	32,41,76,843.16	7,21,146
06-May-2025	140.53	141.85	133.71	134.52	31,921	55,96,53,603.38	11,38,187
07-May-2025	131	137	131	136.47	23,509	31,12,92,470.1	6,44,297
08-May-2025	137	141.82	135.91	137.14	25,161	43,25,06,400.4	8,54,510
09-May-2025	132.01	134.46	131.25	133.57	21,105	25,84,88,299.31	5,51,381
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