Rashtriya Chemicals and Fertilizers Limited (BOM:524230)
India · Delayed Price · Currency is INR 126.10
-2.10 (-1.64%)
At close: Apr 13, 2026
BOM:524230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 124.65 | 127.80 | 122.65 | 126.10 | 126.10 | -1.64% | 96,832 |
| Apr 10, 2026 | 128.00 | 129.70 | 127.20 | 128.20 | 128.20 | 0.31% | 85,984 |
| Apr 9, 2026 | 125.95 | 131.45 | 125.95 | 127.80 | 127.80 | 1.83% | 237,226 |
| Apr 8, 2026 | 125.85 | 128.10 | 120.75 | 125.50 | 125.50 | 6.54% | 259,731 |
| Apr 7, 2026 | 117.15 | 119.70 | 115.95 | 117.80 | 117.80 | 0.38% | 93,793 |
| Apr 6, 2026 | 115.85 | 118.00 | 113.30 | 117.35 | 117.35 | 2.04% | 173,139 |
| Apr 2, 2026 | 113.40 | 115.45 | 110.45 | 115.00 | 115.00 | -0.65% | 100,015 |
| Apr 1, 2026 | 110.25 | 116.80 | 110.00 | 115.75 | 115.75 | 8.43% | 152,246 |
| Mar 30, 2026 | 110.40 | 112.95 | 106.10 | 106.75 | 106.75 | -4.90% | 228,703 |
| Mar 27, 2026 | 114.40 | 119.00 | 111.70 | 112.25 | 112.25 | -2.65% | 193,430 |
| Mar 25, 2026 | 115.90 | 117.25 | 114.20 | 115.30 | 115.30 | 1.18% | 102,251 |
| Mar 24, 2026 | 112.15 | 115.05 | 111.00 | 113.95 | 113.95 | 3.54% | 164,247 |
| Mar 23, 2026 | 115.85 | 115.85 | 109.70 | 110.05 | 110.05 | -5.74% | 119,140 |
| Mar 20, 2026 | 116.50 | 118.70 | 116.35 | 116.75 | 116.75 | 0.95% | 72,695 |
| Mar 19, 2026 | 119.05 | 119.15 | 115.25 | 115.65 | 115.65 | -4.18% | 91,199 |
| Mar 18, 2026 | 119.45 | 121.80 | 117.85 | 120.70 | 120.70 | 2.77% | 89,771 |
| Mar 17, 2026 | 116.90 | 119.15 | 114.55 | 117.45 | 117.45 | 0.56% | 143,737 |
| Mar 16, 2026 | 121.20 | 121.20 | 113.50 | 116.80 | 116.80 | -3.63% | 236,955 |
| Mar 13, 2026 | 119.65 | 127.35 | 118.45 | 121.20 | 121.20 | 0.33% | 361,066 |
| Mar 12, 2026 | 120.95 | 122.15 | 117.50 | 120.80 | 120.80 | -1.43% | 264,215 |
| Mar 11, 2026 | 128.20 | 130.70 | 121.25 | 122.55 | 122.55 | -4.11% | 922,428 |
| Mar 10, 2026 | 111.10 | 130.40 | 110.90 | 127.80 | 127.80 | 16.18% | 1,239,349 |
| Mar 9, 2026 | 110.10 | 110.95 | 107.60 | 110.00 | 110.00 | -3.85% | 143,602 |
| Mar 6, 2026 | 113.10 | 117.65 | 112.95 | 114.40 | 114.40 | 0.18% | 91,338 |
| Mar 5, 2026 | 116.20 | 117.05 | 111.75 | 114.20 | 114.20 | -1.55% | 90,023 |
| Mar 4, 2026 | 118.25 | 120.95 | 115.50 | 116.00 | 116.00 | -4.41% | 81,067 |
| Mar 2, 2026 | 118.90 | 124.00 | 118.90 | 121.35 | 121.35 | -4.26% | 54,629 |
| Feb 27, 2026 | 127.05 | 127.20 | 125.50 | 126.75 | 126.75 | -0.82% | 40,860 |
| Feb 26, 2026 | 128.80 | 129.70 | 127.30 | 127.80 | 127.80 | -0.74% | 26,954 |
| Feb 25, 2026 | 128.00 | 129.35 | 127.70 | 128.75 | 128.75 | 1.10% | 17,949 |
| Feb 24, 2026 | 128.05 | 128.65 | 126.15 | 127.35 | 127.35 | -1.51% | 34,874 |
| Feb 23, 2026 | 131.05 | 131.20 | 128.30 | 129.30 | 129.30 | -0.46% | 32,354 |
| Feb 20, 2026 | 131.15 | 131.75 | 129.30 | 129.90 | 129.90 | -1.48% | 37,424 |
| Feb 19, 2026 | 135.00 | 135.15 | 131.10 | 131.85 | 130.85 | -2.30% | 26,292 |
| Feb 18, 2026 | 136.00 | 136.50 | 134.40 | 134.95 | 133.93 | -0.77% | 30,592 |
| Feb 17, 2026 | 131.30 | 136.60 | 131.25 | 136.00 | 134.97 | 3.38% | 56,246 |
| Feb 16, 2026 | 130.95 | 133.45 | 130.60 | 131.55 | 130.55 | 0.69% | 56,336 |
| Feb 13, 2026 | 132.15 | 132.80 | 129.75 | 130.65 | 129.66 | -2.97% | 46,507 |
| Feb 12, 2026 | 135.35 | 136.30 | 133.40 | 134.65 | 133.63 | -0.81% | 64,493 |
| Feb 11, 2026 | 136.50 | 137.20 | 135.05 | 135.75 | 134.72 | -0.73% | 45,044 |
| Feb 10, 2026 | 137.75 | 138.80 | 136.50 | 136.75 | 135.71 | -0.18% | 40,814 |
| Feb 9, 2026 | 133.15 | 138.00 | 133.15 | 137.00 | 135.96 | 3.05% | 40,066 |
| Feb 6, 2026 | 134.25 | 134.25 | 132.00 | 132.95 | 131.94 | -1.19% | 38,634 |
| Feb 5, 2026 | 135.30 | 136.30 | 134.00 | 134.55 | 133.53 | -1.14% | 26,798 |
| Feb 4, 2026 | 135.10 | 136.80 | 134.30 | 136.10 | 135.07 | 0.59% | 59,116 |
| Feb 3, 2026 | 140.20 | 140.20 | 135.00 | 135.30 | 134.27 | 0.19% | 72,508 |
| Feb 2, 2026 | 135.65 | 138.00 | 130.85 | 135.05 | 134.03 | -0.44% | 74,771 |
| Feb 1, 2026 | 138.35 | 142.00 | 134.30 | 135.65 | 134.62 | -1.24% | 161,992 |
| Jan 30, 2026 | 135.35 | 138.35 | 130.95 | 137.35 | 136.31 | 1.48% | 163,422 |
| Jan 29, 2026 | 135.55 | 136.15 | 133.65 | 135.35 | 134.32 | -0.59% | 69,800 |