Rashtriya Chemicals and Fertilizers Limited (BOM:524230)
India · Delayed Price · Currency is INR 108.80
+2.15 (2.02%)
At close: Oct 6, 2026
BOM:524230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 107.80 | 109.40 | 106.80 | 108.80 | 108.80 | 2.02% | 89,510 |
| Oct 5, 2026 | 106.90 | 108.45 | 106.30 | 106.65 | 106.65 | -0.19% | 68,696 |
| Oct 1, 2026 | 109.50 | 109.50 | 106.30 | 106.85 | 106.85 | -2.86% | 88,968 |
| Sep 30, 2026 | 108.35 | 111.95 | 108.35 | 110.00 | 110.00 | 1.52% | 148,444 |
| Sep 29, 2026 | 109.40 | 109.65 | 107.65 | 108.35 | 108.35 | -1.46% | 88,704 |
| Sep 28, 2026 | 109.05 | 110.80 | 106.60 | 109.95 | 109.95 | 1.20% | 149,799 |
| Sep 25, 2026 | 108.05 | 109.00 | 107.30 | 108.65 | 108.65 | 0.23% | 44,086 |
| Sep 24, 2026 | 109.65 | 109.65 | 108.05 | 108.40 | 108.40 | -1.09% | 29,145 |
| Sep 23, 2026 | 107.70 | 109.95 | 107.70 | 109.60 | 109.60 | 1.81% | 64,186 |
| Sep 22, 2026 | 109.20 | 109.40 | 107.50 | 107.65 | 107.65 | -0.92% | 57,476 |
| Sep 21, 2026 | 109.25 | 110.65 | 108.60 | 108.65 | 108.65 | -0.41% | 77,712 |
| Sep 18, 2026 | 109.80 | 110.25 | 107.60 | 109.10 | 109.10 | 0.54% | 65,021 |
| Sep 17, 2026 | 108.10 | 110.45 | 108.10 | 109.85 | 108.51 | 1.06% | 48,301 |
| Sep 16, 2026 | 108.65 | 109.90 | 107.20 | 108.70 | 107.37 | 0.05% | 64,077 |
| Sep 15, 2026 | 112.50 | 112.50 | 108.30 | 108.65 | 107.32 | -2.47% | 51,842 |
| Sep 11, 2026 | 112.35 | 112.35 | 110.20 | 111.40 | 110.04 | -1.07% | 47,297 |
| Sep 10, 2026 | 112.00 | 117.30 | 112.00 | 112.60 | 111.23 | -0.04% | 72,792 |
| Sep 9, 2026 | 113.05 | 113.20 | 112.30 | 112.65 | 111.28 | -0.92% | 32,874 |
| Sep 8, 2026 | 113.85 | 115.70 | 113.40 | 113.70 | 112.31 | -0.13% | 57,188 |
| Sep 7, 2026 | 115.15 | 115.35 | 113.65 | 113.85 | 112.46 | -0.91% | 41,414 |
| Sep 4, 2026 | 114.60 | 116.10 | 114.60 | 114.90 | 113.50 | 0.35% | 39,035 |
| Sep 3, 2026 | 114.90 | 116.20 | 114.35 | 114.50 | 113.10 | 0.57% | 104,563 |
| Sep 2, 2026 | 114.00 | 114.50 | 112.70 | 113.85 | 112.46 | -0.61% | 48,630 |
| Sep 1, 2026 | 114.00 | 116.20 | 114.00 | 114.55 | 113.15 | 0.79% | 107,866 |
| Aug 31, 2026 | 119.80 | 119.80 | 113.05 | 113.65 | 112.26 | -5.09% | 152,893 |
| Aug 28, 2026 | 122.65 | 122.65 | 119.30 | 119.75 | 118.29 | -1.64% | 68,033 |
| Aug 27, 2026 | 122.00 | 122.70 | 121.50 | 121.75 | 120.26 | -0.45% | 49,323 |
| Aug 26, 2026 | 124.90 | 124.90 | 122.05 | 122.30 | 120.81 | -1.69% | 71,863 |
| Aug 25, 2026 | 120.95 | 128.45 | 120.95 | 124.40 | 122.88 | 4.49% | 964,277 |
| Aug 24, 2026 | 118.10 | 121.20 | 118.00 | 119.05 | 117.60 | 0.72% | 62,227 |
| Aug 21, 2026 | 118.90 | 119.45 | 117.50 | 118.20 | 116.76 | -0.21% | 50,647 |
| Aug 20, 2026 | 119.00 | 120.00 | 118.25 | 118.45 | 117.01 | -0.50% | 95,060 |
| Aug 19, 2026 | 121.25 | 122.75 | 118.25 | 119.05 | 117.60 | -1.77% | 90,319 |
| Aug 18, 2026 | 122.85 | 123.45 | 121.10 | 121.20 | 119.72 | -1.70% | 46,995 |
| Aug 17, 2026 | 123.60 | 124.00 | 122.60 | 123.30 | 121.80 | -0.64% | 46,546 |
| Aug 14, 2026 | 126.00 | 126.60 | 123.60 | 124.10 | 122.59 | -0.40% | 95,563 |
| Aug 13, 2026 | 124.55 | 126.20 | 124.00 | 124.60 | 123.08 | 0.32% | 43,877 |
| Aug 12, 2026 | 125.65 | 126.20 | 124.00 | 124.20 | 122.68 | -1.15% | 37,118 |
| Aug 11, 2026 | 127.15 | 127.15 | 125.20 | 125.65 | 124.12 | -1.14% | 55,803 |
| Aug 10, 2026 | 126.55 | 127.80 | 125.95 | 127.10 | 125.55 | 0.04% | 40,714 |
| Aug 7, 2026 | 128.90 | 128.90 | 126.75 | 127.05 | 125.50 | -0.74% | 46,871 |
| Aug 6, 2026 | 127.95 | 129.15 | 127.60 | 128.00 | 126.44 | 0.27% | 27,563 |
| Aug 5, 2026 | 127.15 | 128.65 | 127.15 | 127.65 | 126.09 | 0.55% | 39,796 |
| Aug 4, 2026 | 128.00 | 128.35 | 126.70 | 126.95 | 125.40 | -0.55% | 38,613 |
| Aug 3, 2026 | 127.45 | 129.50 | 127.25 | 127.65 | 126.09 | 0.16% | 83,408 |
| Jul 31, 2026 | 126.45 | 127.85 | 125.90 | 127.45 | 125.90 | 1.59% | 39,390 |
| Jul 30, 2026 | 127.00 | 127.45 | 125.10 | 125.45 | 123.92 | -1.88% | 47,571 |
| Jul 29, 2026 | 127.65 | 129.85 | 126.90 | 127.85 | 126.29 | 1.31% | 54,209 |
| Jul 28, 2026 | 126.40 | 127.90 | 125.55 | 126.20 | 124.66 | -0.04% | 50,685 |
| Jul 27, 2026 | 126.60 | 126.95 | 125.60 | 126.25 | 124.71 | 1.73% | 46,289 |