RCF.NS - Rashtriya Chemicals and Fertilizers Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018106.40106.40101.25104.95104.956,096,590
Jan 16, 2018110.70110.95105.75106.65106.657,975,704
Jan 15, 2018107.40111.40106.30110.35110.3510,278,591
Jan 12, 2018108.25109.50104.10106.15106.156,026,330
Jan 11, 2018104.50107.50103.35106.70106.705,493,212
Jan 10, 2018106.60107.75103.50104.30104.305,244,870
Jan 09, 2018110.40110.50106.00107.10107.106,033,644
Jan 08, 2018104.05111.30104.05110.25110.2518,124,827
Jan 05, 2018104.55104.85101.60103.45103.455,272,376
Jan 04, 2018101.85106.40101.85103.70103.7017,250,570
Jan 03, 201897.10102.4597.10100.95100.9520,607,582
Jan 02, 201897.5598.7095.0595.6595.653,955,901
Jan 01, 201896.8099.7596.5096.9596.957,406,873
Dec 29, 201796.8598.3095.6596.4096.406,735,012
Dec 28, 201793.8597.9093.1595.9595.9512,724,839
Dec 27, 201794.2595.2593.0093.6093.602,911,457
Dec 26, 201794.1595.6593.6093.9093.903,640,723
Dec 22, 201794.8094.8093.5594.1594.152,919,609
Dec 21, 201793.4594.9093.0094.2094.203,939,917
Dec 20, 201793.0094.3092.1092.9592.953,943,113
Dec 19, 201791.9593.3091.4092.7092.703,929,898
Dec 18, 201789.0093.8086.1091.0591.056,663,269
Dec 15, 201789.5591.4089.1589.9589.952,679,602
Dec 14, 201788.9088.9587.0088.2088.202,689,898
Dec 13, 201790.3090.8587.8088.2088.202,773,502
Dec 12, 201792.8092.8589.5589.9089.903,198,224
Dec 11, 201794.5095.4592.2592.6092.6010,419,269
Dec 08, 201789.2592.2588.5091.5091.505,918,236
Dec 07, 201788.8089.7088.1088.6088.602,535,572
Dec 06, 201789.3091.4087.8088.2588.253,230,402
Dec 05, 201788.6589.5087.5088.4588.452,261,423
Dec 04, 201792.1092.5088.3588.8088.802,209,118
Dec 01, 201792.6593.8091.2591.4591.452,525,023
Nov 30, 201792.9594.2091.6092.0092.002,940,713
Nov 29, 201795.1596.0092.5593.0093.002,558,867
Nov 28, 201796.6598.2594.6595.1595.155,292,801
Nov 27, 201792.8598.4591.8096.8596.857,475,299
Nov 24, 201793.4095.3093.0093.3093.302,652,622
Nov 23, 201792.5094.2592.5093.4093.403,056,456
Nov 22, 201793.1093.1091.2091.4091.401,525,424
Nov 21, 201792.9594.6091.7092.5592.553,648,906
Nov 20, 201791.2093.4090.0092.5092.502,078,662
Nov 17, 201792.6093.2590.7091.1591.153,101,707
Nov 16, 201787.0093.2086.5591.2591.254,190,058
Nov 15, 201788.8588.9086.1586.5586.551,922,495
Nov 14, 201789.4090.2588.1588.8588.852,104,427
Nov 13, 201790.5591.8088.5088.7588.753,010,325
Nov 10, 201793.6594.5091.9092.4092.402,167,628
Nov 09, 201794.0094.8591.5593.6093.603,093,138
Nov 08, 201796.7097.4593.1093.5593.554,100,297
Nov 07, 2017101.00102.3595.6096.6596.6510,440,446
Nov 06, 201793.0098.6592.8097.7097.707,426,856
Nov 03, 201795.9096.3093.5594.1094.103,922,613
Nov 02, 201797.25100.8095.0095.4095.4013,513,291
Nov 01, 201790.7098.3090.2597.3597.3518,988,488
Oct 31, 201790.7590.9589.2590.3090.302,347,014
Oct 30, 201790.5091.8589.9590.2090.203,159,387
Oct 27, 201791.5592.5089.1589.9589.953,431,686
Oct 26, 201792.1094.0090.3090.9590.958,445,148
Oct 25, 201788.6591.5087.0591.0591.055,329,121
Oct 24, 201787.4589.7587.0088.0588.056,550,818
Oct 23, 201787.3588.4086.2587.0087.002,845,768
Oct 19, 201786.9087.8086.7087.3587.35769,357
Oct 18, 201787.7588.7086.6586.9086.902,632,642
Oct 17, 201788.3089.8087.5587.9587.952,452,756
Oct 16, 201790.0590.3587.4088.0588.052,630,476
Oct 13, 201791.1092.4089.3589.7589.753,600,595
Oct 12, 201792.7593.2590.2590.9590.954,228,337
Oct 11, 201794.8095.7090.0090.7590.755,856,472
Oct 10, 201790.4093.9089.2092.9092.905,770,558
Oct 09, 201793.5093.8089.5090.1090.104,688,140
Oct 06, 201789.0093.5588.7092.2592.255,359,197
Oct 05, 201788.4089.4588.0088.3088.301,807,040
Oct 04, 201787.8090.4086.3588.0088.003,485,000
Oct 03, 201788.3089.8086.5587.3587.352,334,583
Sep 29, 201788.7090.3588.0088.3088.302,011,416
Sep 28, 201788.3589.4587.5088.1088.102,005,351
Sep 27, 201793.5094.2086.6087.7087.703,988,253
Sep 26, 201788.2090.9088.1589.8089.802,058,837
Sep 25, 201791.1091.2086.0088.0588.052,359,704
Sep 22, 201793.7593.7590.6091.1091.102,786,595
Sep 21, 201795.1095.7093.2094.2594.252,442,332
Sep 20, 201796.1597.1094.7094.9594.952,067,393
Sep 19, 201796.6098.3595.4595.9595.955,609,548
Sep 18, 201797.0098.1595.2096.1096.103,609,551
Sep 15, 201796.0096.8095.0095.8595.852,806,217
Sep 14, 201798.2599.3096.1096.7096.702,552,162
Sep 13, 201799.45100.8096.8597.4097.403,010,439
Sep 13, 20171.1 Dividend
Sep 12, 2017100.90101.6099.65100.1099.002,227,286
Sep 11, 2017100.70102.3599.55100.2099.102,705,393
Sep 08, 2017103.25103.4098.5099.4598.363,971,227
Sep 07, 2017102.45104.70101.75102.55101.425,969,085
Sep 06, 201798.20103.4097.85101.50100.3813,658,143
Sep 05, 201793.9098.2093.5597.7096.636,995,994
Sep 04, 201795.0095.8092.6093.5592.523,111,719
Sep 01, 201796.1096.9094.9095.3094.252,312,899
Aug 31, 201796.1597.1595.3095.6594.602,223,729
Aug 30, 201796.0597.5095.7595.9094.852,810,319
Aug 29, 201798.0098.9094.5595.1094.054,609,916
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...