tiprankstipranks
Trending News
More News >
Rashtriya Chemicals & Fertilizers Ltd. (IN:RCF)
:RCF
India Market

Rashtriya Chemicals & Fertilizers Ltd. (RCF) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 03, 2025
150.70
164.20
150.30
160.20
160.20
+6.52%
2,460,093
12.28
Jun 02, 2025
149.15
151.45
148.00
150.40
150.40
+0.50%
127,074
0.63
May 30, 2025
152.25
153.50
148.20
149.65
149.65
-1.87%
160,904
0.80
May 29, 2025
154.35
154.35
152.10
152.50
152.50
-0.16%
98,464
0.49
May 28, 2025
150.80
154.00
150.80
152.75
152.75
-2.36%
381,879
1.95
May 27, 2025
153.40
157.65
153.05
156.45
156.45
+1.66%
575,012
3.05
May 26, 2025
153.20
154.80
152.10
153.90
153.90
+1.25%
279,092
1.49
May 23, 2025
152.60
154.45
150.50
152.00
152.00
+0.10%
129,572
0.69
May 22, 2025
150.20
153.80
149.60
151.85
151.85
+1.06%
304,909
1.62
May 21, 2025
151.00
151.90
148.80
150.25
150.25
-0.63%
225,015
1.20
May 20, 2025
151.00
155.50
148.10
151.20
151.20
+0.77%
567,756
3.14
May 19, 2025
151.20
152.50
148.45
150.05
150.05
-0.37%
168,624
0.94
May 16, 2025
149.85
151.60
147.65
150.60
150.60
+1.18%
227,447
1.27
May 15, 2025
146.60
152.00
146.05
148.85
148.85
+2.66%
512,212
2.99
May 14, 2025
142.45
145.65
142.20
145.00
145.00
+1.79%
250,355
1.48
May 13, 2025
143.00
144.35
141.65
142.45
142.45
-0.49%
186,771
1.10
May 12, 2025
137.35
143.95
137.35
143.15
143.15
+7.15%
357,887
2.16
May 09, 2025
125.15
134.45
125.15
133.60
133.60
-2.23%
80,270
0.48
May 08, 2025
137.65
141.70
136.00
136.65
136.65
+0.07%
188,523
1.13
May 07, 2025
130.10
137.00
130.10
136.55
136.55
+1.56%
102,514
0.61
May 06, 2025
139.90
141.90
133.75
134.45
134.45
-3.65%
133,268
0.79
May 05, 2025
138.90
140.60
137.85
139.55
139.55
+1.09%
282,179
1.70
May 02, 2025
136.25
139.40
135.00
138.05
138.05
+1.36%
75,587
0.45
Apr 30, 2025
138.00
141.35
135.35
136.20
136.20
-1.73%
162,417
0.97
Apr 29, 2025
140.00
142.00
138.10
138.60
138.60
-0.68%
98,169
0.58
Apr 28, 2025
135.90
140.10
134.10
139.55
139.55
+2.69%
147,672
0.87
Apr 25, 2025
142.65
143.00
134.80
135.90
135.90
-4.60%
263,979
1.57
Apr 24, 2025
141.85
146.70
141.00
142.45
142.45
+0.28%
337,927
2.00
Apr 23, 2025
144.75
144.75
139.05
142.05
142.05
-0.39%
113,647
0.67
Apr 22, 2025
144.40
145.40
142.15
142.60
142.60
+0.04%
185,887
1.11
Apr 21, 2025
139.75
143.55
138.50
142.55
142.55
+2.55%
413,214
2.54
Apr 17, 2025
133.55
143.75
132.75
139.00
139.00
+4.08%
412,860
2.58
Apr 16, 2025
134.20
135.25
132.50
133.55
133.55
+0.45%
92,453
0.58
Apr 15, 2025
126.15
133.55
126.15
132.95
132.95
+6.36%
329,650
2.04
Apr 11, 2025
122.55
127.75
122.15
125.00
125.00
+3.56%
192,284
1.20
Apr 09, 2025
121.50
123.35
119.55
120.70
120.70
-1.47%
81,157
0.48
Apr 08, 2025
120.60
123.00
118.70
122.50
122.50
+4.12%
122,641
0.73
Apr 07, 2025
108.05
118.80
108.05
117.65
117.65
-4.66%
268,243
1.62
Apr 04, 2025
129.80
129.80
122.00
123.40
123.40
-5.04%
143,081
0.85
Apr 03, 2025
125.60
130.50
125.60
129.95
129.95
+1.76%
141,259
0.82
Apr 02, 2025
127.40
128.40
124.70
127.70
127.70
+0.35%
104,358
0.60
Apr 01, 2025
126.80
128.30
124.85
127.25
127.25
+1.35%
194,043
1.13
Mar 28, 2025
128.80
130.35
125.05
125.55
125.55
-2.18%
75,750
0.44
Mar 27, 2025
123.85
128.95
123.50
128.35
128.35
+2.64%
167,166
0.98
Mar 26, 2025
128.95
129.35
124.60
125.05
125.05
-1.96%
202,157
1.19
Mar 25, 2025
133.95
135.50
127.10
127.55
127.55
-3.44%
164,265
0.96
Mar 24, 2025
129.25
133.30
128.35
132.10
132.10
+3.73%
300,671
1.78
Mar 21, 2025
123.00
130.30
122.85
127.35
127.35
+3.20%
267,700
1.57
Mar 20, 2025
123.60
126.30
122.00
123.40
123.40
+0.73%
144,803
0.85
Mar 19, 2025
119.50
123.30
118.45
122.50
122.50
+3.77%
119,218
0.67
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis