Rashtriya Chemicals and Fertilizers Limited (BOM:524230)
India · Delayed Price · Currency is INR 130.65
-4.00 (-2.97%)
At close: Feb 13, 2026
BOM:524230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 132.15 | 132.80 | 129.75 | 130.65 | 130.65 | -2.97% | 46,507 |
| Feb 12, 2026 | 135.35 | 136.30 | 133.40 | 134.65 | 134.65 | -0.81% | 64,493 |
| Feb 11, 2026 | 136.50 | 137.20 | 135.05 | 135.75 | 135.75 | -0.73% | 45,044 |
| Feb 10, 2026 | 137.75 | 138.80 | 136.50 | 136.75 | 136.75 | -0.18% | 40,814 |
| Feb 9, 2026 | 133.15 | 138.00 | 133.15 | 137.00 | 137.00 | 3.05% | 40,066 |
| Feb 6, 2026 | 134.25 | 134.25 | 132.00 | 132.95 | 132.95 | -1.19% | 38,634 |
| Feb 5, 2026 | 135.30 | 136.30 | 134.00 | 134.55 | 134.55 | -1.14% | 26,798 |
| Feb 4, 2026 | 135.10 | 136.80 | 134.30 | 136.10 | 136.10 | 0.59% | 59,116 |
| Feb 3, 2026 | 140.20 | 140.20 | 135.00 | 135.30 | 135.30 | 0.19% | 72,358 |
| Feb 2, 2026 | 135.65 | 138.00 | 130.85 | 135.05 | 135.05 | -0.44% | 74,771 |
| Feb 1, 2026 | 138.35 | 142.00 | 134.30 | 135.65 | 135.65 | -1.24% | 161,992 |
| Jan 30, 2026 | 135.35 | 138.35 | 130.95 | 137.35 | 137.35 | 1.48% | 163,422 |
| Jan 29, 2026 | 135.55 | 136.15 | 133.65 | 135.35 | 135.35 | -0.59% | 69,800 |
| Jan 28, 2026 | 131.90 | 137.20 | 131.45 | 136.15 | 136.15 | 5.05% | 136,477 |
| Jan 27, 2026 | 128.70 | 131.70 | 126.10 | 129.60 | 129.60 | 0.97% | 77,433 |
| Jan 23, 2026 | 131.30 | 132.90 | 127.80 | 128.35 | 128.35 | -2.13% | 57,491 |
| Jan 22, 2026 | 128.25 | 131.40 | 128.25 | 131.15 | 131.15 | 2.62% | 38,918 |
| Jan 21, 2026 | 130.10 | 131.15 | 126.45 | 127.80 | 127.80 | -2.55% | 82,638 |
| Jan 20, 2026 | 134.70 | 135.25 | 130.50 | 131.15 | 131.15 | -2.92% | 55,570 |
| Jan 19, 2026 | 135.20 | 136.65 | 134.80 | 135.10 | 135.10 | -1.46% | 47,613 |
| Jan 16, 2026 | 138.25 | 139.15 | 136.10 | 137.10 | 137.10 | -0.58% | 39,091 |
| Jan 14, 2026 | 137.10 | 141.00 | 137.10 | 137.90 | 137.90 | 0.22% | 49,082 |
| Jan 13, 2026 | 137.00 | 139.35 | 136.35 | 137.60 | 137.60 | 0.55% | 45,755 |
| Jan 12, 2026 | 137.40 | 137.95 | 133.80 | 136.85 | 136.85 | -0.65% | 51,940 |
| Jan 9, 2026 | 141.05 | 142.20 | 136.95 | 137.75 | 137.75 | -2.82% | 77,544 |
| Jan 8, 2026 | 144.20 | 147.25 | 141.20 | 141.75 | 141.75 | -2.07% | 105,579 |
| Jan 7, 2026 | 143.25 | 145.15 | 143.25 | 144.75 | 144.75 | 0.49% | 32,894 |
| Jan 6, 2026 | 147.40 | 147.65 | 143.20 | 144.05 | 144.05 | -2.31% | 70,955 |
| Jan 5, 2026 | 149.05 | 150.60 | 146.90 | 147.45 | 147.45 | -1.24% | 80,017 |
| Jan 2, 2026 | 146.05 | 149.85 | 146.05 | 149.30 | 149.30 | 2.23% | 103,104 |
| Jan 1, 2026 | 146.60 | 147.30 | 145.10 | 146.05 | 146.05 | -0.10% | 41,369 |
| Dec 31, 2025 | 145.60 | 147.85 | 145.45 | 146.20 | 146.20 | 0.52% | 72,155 |
| Dec 30, 2025 | 143.50 | 148.90 | 142.35 | 145.45 | 145.45 | 1.39% | 234,718 |
| Dec 29, 2025 | 141.15 | 147.50 | 141.15 | 143.45 | 143.45 | 1.06% | 248,397 |
| Dec 26, 2025 | 141.10 | 144.30 | 140.50 | 141.95 | 141.95 | 0.60% | 61,748 |
| Dec 24, 2025 | 141.45 | 143.50 | 140.80 | 141.10 | 141.10 | -1.12% | 46,660 |
| Dec 23, 2025 | 139.90 | 144.25 | 139.90 | 142.70 | 142.70 | 2.00% | 114,515 |
| Dec 22, 2025 | 139.55 | 140.80 | 139.25 | 139.90 | 139.90 | 0.97% | 41,460 |
| Dec 19, 2025 | 138.10 | 139.10 | 137.00 | 138.55 | 138.55 | 0.58% | 41,948 |
| Dec 18, 2025 | 138.70 | 138.75 | 136.60 | 137.75 | 137.75 | -0.65% | 41,442 |
| Dec 17, 2025 | 142.25 | 142.25 | 138.30 | 138.65 | 138.65 | -2.26% | 37,175 |
| Dec 16, 2025 | 140.65 | 145.45 | 140.55 | 141.85 | 141.85 | 0.89% | 141,889 |
| Dec 15, 2025 | 138.05 | 141.45 | 137.85 | 140.60 | 140.60 | 1.63% | 96,693 |
| Dec 12, 2025 | 139.00 | 139.80 | 137.35 | 138.35 | 138.35 | -0.14% | 48,952 |
| Dec 11, 2025 | 140.00 | 140.00 | 138.00 | 138.55 | 138.55 | -1.18% | 23,387 |
| Dec 10, 2025 | 140.25 | 142.85 | 138.60 | 140.20 | 140.20 | 0.79% | 75,872 |
| Dec 9, 2025 | 134.75 | 140.00 | 132.80 | 139.10 | 139.10 | 1.87% | 115,235 |
| Dec 8, 2025 | 142.60 | 142.60 | 134.60 | 136.55 | 136.55 | -4.07% | 138,923 |
| Dec 5, 2025 | 135.60 | 144.70 | 135.00 | 142.35 | 142.35 | 5.09% | 264,370 |
| Dec 4, 2025 | 135.40 | 136.50 | 134.60 | 135.45 | 135.45 | -0.29% | 54,718 |