Rashtriya Chemicals and Fertilizers Limited (BOM:524230)
India · Delayed Price · Currency is INR 150.10
-1.90 (-1.25%)
At close: Aug 28, 2025
BOM:524230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 155.95 | 155.95 | 151.15 | 152.00 | 152.00 | -3.15% | 125,794 |
| Aug 25, 2025 | 159.30 | 161.90 | 155.40 | 156.95 | 156.95 | -1.23% | 240,955 |
| Aug 22, 2025 | 157.65 | 161.15 | 156.05 | 158.90 | 158.90 | 0.79% | 302,491 |
| Aug 21, 2025 | 157.70 | 160.45 | 155.70 | 157.65 | 157.65 | 0.19% | 510,290 |
| Aug 20, 2025 | 150.35 | 158.40 | 149.90 | 157.35 | 157.35 | 5.39% | 323,592 |
| Aug 19, 2025 | 145.95 | 151.50 | 145.60 | 149.30 | 149.30 | 2.33% | 192,572 |
| Aug 18, 2025 | 147.45 | 147.50 | 145.05 | 145.90 | 145.90 | 0.48% | 103,103 |
| Aug 14, 2025 | 148.35 | 148.50 | 144.35 | 145.20 | 145.20 | -1.63% | 51,296 |
| Aug 13, 2025 | 146.70 | 148.80 | 145.90 | 147.60 | 147.60 | 1.34% | 251,374 |
| Aug 12, 2025 | 145.65 | 149.20 | 145.20 | 145.65 | 145.65 | -1.25% | 184,825 |
| Aug 11, 2025 | 146.10 | 148.00 | 145.10 | 147.50 | 147.50 | 0.48% | 127,792 |
| Aug 8, 2025 | 144.90 | 148.15 | 144.35 | 146.80 | 146.80 | 1.35% | 104,489 |
| Aug 7, 2025 | 148.35 | 149.60 | 141.65 | 144.85 | 144.85 | -3.63% | 323,366 |
| Aug 6, 2025 | 154.00 | 155.50 | 149.70 | 150.30 | 150.30 | -2.08% | 124,075 |
| Aug 5, 2025 | 151.00 | 154.90 | 150.75 | 153.50 | 153.50 | 2.27% | 195,782 |
| Aug 4, 2025 | 149.60 | 150.60 | 147.55 | 150.10 | 150.10 | 1.35% | 81,283 |
| Aug 1, 2025 | 151.30 | 154.45 | 147.45 | 148.10 | 148.10 | -2.89% | 108,244 |
| Jul 31, 2025 | 154.00 | 154.60 | 152.00 | 152.50 | 152.50 | -1.77% | 56,735 |
| Jul 30, 2025 | 152.55 | 158.00 | 152.55 | 155.25 | 155.25 | 1.84% | 196,551 |
| Jul 29, 2025 | 149.35 | 153.75 | 148.00 | 152.45 | 152.45 | 1.46% | 170,091 |
| Jul 28, 2025 | 152.00 | 154.40 | 149.45 | 150.25 | 150.25 | -1.93% | 103,452 |
| Jul 25, 2025 | 156.55 | 159.00 | 152.00 | 153.20 | 153.20 | -2.54% | 204,549 |
| Jul 24, 2025 | 154.65 | 159.70 | 154.50 | 157.20 | 157.20 | 2.11% | 125,213 |
| Jul 23, 2025 | 155.30 | 155.30 | 152.75 | 153.95 | 153.95 | -0.03% | 38,723 |
| Jul 22, 2025 | 156.10 | 157.00 | 153.40 | 154.00 | 154.00 | -1.00% | 48,607 |
| Jul 21, 2025 | 153.10 | 157.20 | 152.65 | 155.55 | 155.55 | 0.84% | 245,467 |
| Jul 18, 2025 | 156.80 | 156.80 | 153.75 | 154.25 | 154.25 | -1.19% | 47,703 |
| Jul 17, 2025 | 156.75 | 157.65 | 155.60 | 156.10 | 156.10 | -0.41% | 23,429 |
| Jul 16, 2025 | 156.05 | 157.45 | 155.40 | 156.75 | 156.75 | 0.22% | 75,377 |
| Jul 15, 2025 | 151.35 | 159.00 | 151.35 | 156.40 | 156.40 | 3.34% | 256,512 |
| Jul 14, 2025 | 153.90 | 153.90 | 150.25 | 151.35 | 151.35 | -0.30% | 25,583 |
| Jul 11, 2025 | 153.60 | 154.55 | 151.25 | 151.80 | 151.80 | -1.14% | 23,470 |
| Jul 10, 2025 | 154.50 | 155.60 | 153.30 | 153.55 | 153.55 | -0.61% | 34,268 |
| Jul 9, 2025 | 152.65 | 155.25 | 152.65 | 154.50 | 154.50 | 0.19% | 25,119 |
| Jul 8, 2025 | 154.00 | 156.35 | 152.70 | 154.20 | 154.20 | -0.03% | 37,973 |
| Jul 7, 2025 | 156.45 | 156.60 | 153.70 | 154.25 | 154.25 | -1.25% | 25,638 |
| Jul 4, 2025 | 156.70 | 157.70 | 154.65 | 156.20 | 156.20 | -0.32% | 44,912 |
| Jul 3, 2025 | 155.90 | 159.35 | 155.90 | 156.70 | 156.70 | -0.38% | 44,999 |
| Jul 2, 2025 | 158.55 | 159.45 | 156.25 | 157.30 | 157.30 | -1.04% | 117,701 |
| Jul 1, 2025 | 158.45 | 161.55 | 157.70 | 158.95 | 158.95 | -0.06% | 40,604 |
| Jun 30, 2025 | 159.40 | 160.45 | 158.10 | 159.05 | 159.05 | 0.73% | 61,914 |
| Jun 27, 2025 | 157.75 | 159.30 | 156.80 | 157.90 | 157.90 | 0.54% | 130,306 |
| Jun 26, 2025 | 156.65 | 158.10 | 155.80 | 157.05 | 157.05 | -0.66% | 124,845 |
| Jun 25, 2025 | 158.10 | 160.65 | 157.05 | 158.10 | 158.10 | 1.02% | 203,430 |
| Jun 24, 2025 | 157.20 | 159.60 | 155.15 | 156.50 | 156.50 | 1.82% | 148,803 |
| Jun 23, 2025 | 152.55 | 155.00 | 151.25 | 153.70 | 153.70 | 0.42% | 113,887 |
| Jun 20, 2025 | 151.50 | 154.40 | 150.60 | 153.05 | 153.05 | 0.76% | 151,737 |
| Jun 19, 2025 | 157.55 | 157.80 | 151.25 | 151.90 | 151.90 | -2.63% | 85,508 |
| Jun 18, 2025 | 155.10 | 158.00 | 153.80 | 156.00 | 156.00 | -0.22% | 96,011 |
| Jun 17, 2025 | 158.45 | 161.60 | 155.55 | 156.35 | 156.35 | -1.33% | 139,475 |