Rashtriya Chemicals and Fertilizers Limited (RCF.NS)
NSE - NSE Precio en tiempo real. Divisa en INR.
Añadir a la lista de seguimiento
Al cierre: 03:29PM IST
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 152.90 | 153.50 | 150.20 | 150.65 | 150.65 | 1,762,950 |
| 29 abr 2024 | 153.20 | 154.60 | 151.60 | 152.05 | 152.05 | 2,503,893 |
| 26 abr 2024 | 151.50 | 154.90 | 150.00 | 152.00 | 152.00 | 5,786,171 |
| 25 abr 2024 | 152.85 | 153.60 | 149.60 | 150.75 | 150.75 | 3,462,863 |
| 24 abr 2024 | 144.50 | 152.90 | 144.45 | 152.00 | 152.00 | 11,453,462 |
| 23 abr 2024 | 145.70 | 145.75 | 143.15 | 143.80 | 143.80 | 1,675,420 |
| 22 abr 2024 | 139.80 | 145.45 | 138.90 | 144.85 | 144.85 | 3,610,234 |
| 19 abr 2024 | 136.20 | 140.00 | 134.30 | 138.45 | 138.45 | 2,065,488 |
| 18 abr 2024 | 141.00 | 143.40 | 138.40 | 138.85 | 138.85 | 1,594,394 |
| 16 abr 2024 | 137.35 | 142.80 | 137.30 | 140.65 | 140.65 | 2,148,877 |
| 15 abr 2024 | 140.50 | 141.95 | 135.85 | 139.50 | 139.50 | 2,544,759 |
| 12 abr 2024 | 147.50 | 147.75 | 144.55 | 144.85 | 144.85 | 1,543,064 |
| 10 abr 2024 | 146.40 | 149.40 | 144.60 | 147.75 | 147.75 | 2,940,467 |
| 09 abr 2024 | 145.90 | 149.40 | 144.55 | 145.70 | 145.70 | 4,176,555 |
| 08 abr 2024 | 146.55 | 146.90 | 143.90 | 145.15 | 145.15 | 2,032,381 |
| 05 abr 2024 | 143.80 | 146.60 | 141.80 | 145.75 | 145.75 | 2,965,777 |
| 04 abr 2024 | 145.40 | 147.05 | 142.00 | 144.20 | 144.20 | 2,720,052 |
| 03 abr 2024 | 139.60 | 146.15 | 138.60 | 144.60 | 144.60 | 5,908,494 |
| 02 abr 2024 | 136.95 | 141.85 | 136.00 | 140.10 | 140.10 | 4,255,678 |
| 01 abr 2024 | 129.45 | 138.00 | 129.10 | 137.50 | 137.50 | 4,409,857 |
| 28 mar 2024 | 128.50 | 131.25 | 127.65 | 128.25 | 128.25 | 2,277,400 |
| 27 mar 2024 | 127.50 | 130.90 | 127.05 | 127.70 | 127.70 | 3,642,136 |
| 26 mar 2024 | 130.30 | 131.60 | 127.05 | 127.65 | 127.65 | 1,832,812 |
| 22 mar 2024 | 129.00 | 132.30 | 128.75 | 130.50 | 130.50 | 2,154,717 |
| 21 mar 2024 | 126.30 | 131.10 | 126.30 | 129.10 | 129.10 | 2,662,693 |
| 20 mar 2024 | 126.50 | 127.85 | 123.15 | 125.00 | 125.00 | 2,121,862 |
| 19 mar 2024 | 126.95 | 128.00 | 125.15 | 125.95 | 125.95 | 1,969,089 |
| 18 mar 2024 | 129.90 | 131.40 | 125.55 | 126.00 | 126.00 | 2,417,762 |
| 15 mar 2024 | 127.80 | 130.35 | 124.10 | 129.30 | 129.30 | 2,809,734 |
| 14 mar 2024 | 121.00 | 128.95 | 118.95 | 127.65 | 127.65 | 3,566,705 |
| 13 mar 2024 | 132.30 | 133.75 | 118.40 | 120.35 | 120.35 | 4,907,012 |
| 12 mar 2024 | 137.70 | 137.80 | 131.05 | 132.20 | 132.20 | 2,485,065 |
| 11 mar 2024 | 140.45 | 140.90 | 136.15 | 137.30 | 137.30 | 2,226,374 |
| 07 mar 2024 | 139.00 | 143.95 | 139.00 | 140.65 | 140.65 | 3,006,807 |
| 06 mar 2024 | 142.00 | 142.25 | 136.50 | 138.50 | 138.50 | 2,041,930 |
| 05 mar 2024 | 144.50 | 145.20 | 141.80 | 142.20 | 142.20 | 1,271,619 |
| 04 mar 2024 | 145.50 | 147.30 | 143.70 | 144.45 | 144.45 | 1,692,674 |
| 01 mar 2024 | 142.95 | 144.75 | 142.10 | 142.75 | 142.75 | 1,290,954 |
| 29 feb 2024 | 140.50 | 145.70 | 138.55 | 141.60 | 141.60 | 2,877,269 |
| 28 feb 2024 | 146.50 | 147.25 | 140.25 | 141.10 | 141.10 | 2,080,000 |
| 27 feb 2024 | 146.40 | 148.90 | 145.05 | 145.95 | 145.95 | 1,648,622 |
| 26 feb 2024 | 149.05 | 149.20 | 144.70 | 146.40 | 146.40 | 1,871,095 |
| 23 feb 2024 | 150.00 | 151.15 | 148.50 | 149.25 | 149.25 | 1,918,716 |
| 22 feb 2024 | 151.60 | 151.60 | 146.55 | 148.65 | 148.65 | 2,263,427 |
| 21 feb 2024 | 149.95 | 154.65 | 148.00 | 150.70 | 150.70 | 4,101,586 |
| 20 feb 2024 | 152.05 | 154.70 | 148.55 | 149.15 | 149.15 | 2,660,450 |
| 19 feb 2024 | 149.90 | 154.20 | 148.75 | 151.70 | 151.70 | 3,227,972 |
| 16 feb 2024 | 152.10 | 153.45 | 148.10 | 149.05 | 149.05 | 2,640,159 |
| 15 feb 2024 | 145.00 | 156.65 | 145.00 | 150.40 | 150.40 | 7,877,002 |
| 14 feb 2024 | 135.00 | 147.00 | 133.60 | 146.30 | 146.30 | 12,519,250 |
| 13 feb 2024 | 149.40 | 151.00 | 142.70 | 147.80 | 147.80 | 4,230,933 |
| 12 feb 2024 | 157.95 | 159.95 | 146.80 | 148.65 | 148.65 | 7,115,391 |
| 09 feb 2024 | 166.50 | 167.60 | 156.55 | 161.65 | 161.65 | 3,618,200 |
| 08 feb 2024 | 170.00 | 171.70 | 165.60 | 166.35 | 166.35 | 2,815,251 |
| 07 feb 2024 | 168.80 | 172.20 | 166.60 | 169.95 | 169.95 | 4,073,336 |
| 06 feb 2024 | 166.65 | 170.85 | 164.75 | 167.90 | 167.90 | 3,440,942 |
| 05 feb 2024 | 174.20 | 175.15 | 161.50 | 166.95 | 166.95 | 5,929,702 |
| 02 feb 2024 | 175.25 | 178.25 | 172.70 | 174.20 | 174.20 | 5,247,798 |
| 01 feb 2024 | 184.60 | 187.35 | 173.10 | 173.90 | 173.90 | 11,711,449 |
| 31 ene 2024 | 179.75 | 183.70 | 178.00 | 183.15 | 183.15 | 5,514,000 |
| 30 ene 2024 | 184.55 | 184.80 | 177.25 | 178.55 | 178.55 | 5,017,506 |
| 29 ene 2024 | 183.60 | 187.75 | 180.20 | 183.65 | 183.65 | 7,970,542 |
| 25 ene 2024 | 178.05 | 185.50 | 176.80 | 182.20 | 182.20 | 13,814,164 |
| 24 ene 2024 | 170.90 | 179.10 | 166.00 | 177.80 | 177.80 | 9,708,480 |
| 23 ene 2024 | 186.95 | 188.00 | 165.00 | 170.10 | 170.10 | 13,036,237 |
| 19 ene 2024 | 173.05 | 181.00 | 173.05 | 177.30 | 177.30 | 20,796,114 |
| 18 ene 2024 | 172.00 | 176.45 | 168.45 | 171.95 | 171.95 | 11,945,482 |
| 17 ene 2024 | 168.45 | 175.50 | 167.50 | 171.50 | 171.50 | 10,679,684 |
| 16 ene 2024 | 170.30 | 174.90 | 167.85 | 171.85 | 171.85 | 10,672,334 |
| 15 ene 2024 | 169.45 | 172.95 | 166.45 | 170.70 | 170.70 | 6,359,876 |
| 12 ene 2024 | 171.00 | 171.90 | 168.30 | 168.80 | 168.80 | 3,534,291 |
| 11 ene 2024 | 166.30 | 172.55 | 166.30 | 170.20 | 170.20 | 8,069,747 |
| 10 ene 2024 | 168.40 | 168.95 | 164.30 | 165.90 | 165.90 | 3,252,551 |
| 09 ene 2024 | 164.95 | 170.80 | 164.30 | 168.25 | 168.25 | 7,844,519 |
| 08 ene 2024 | 168.45 | 168.55 | 163.55 | 164.10 | 164.10 | 4,443,993 |
| 05 ene 2024 | 172.15 | 172.55 | 165.10 | 167.90 | 167.90 | 5,465,038 |
| 04 ene 2024 | 174.35 | 176.40 | 170.60 | 171.55 | 171.55 | 10,158,400 |
| 03 ene 2024 | 169.95 | 173.40 | 166.10 | 171.65 | 171.65 | 10,542,307 |
| 02 ene 2024 | 168.00 | 176.55 | 166.75 | 170.05 | 170.05 | 27,441,070 |
| 01 ene 2024 | 160.20 | 171.40 | 160.15 | 167.35 | 167.35 | 30,315,307 |
| 29 dic 2023 | 160.25 | 163.95 | 158.10 | 159.50 | 159.50 | 9,622,739 |
| 28 dic 2023 | 156.30 | 162.80 | 153.10 | 159.45 | 159.45 | 17,990,045 |
| 27 dic 2023 | 157.00 | 158.10 | 153.20 | 155.60 | 155.60 | 4,247,766 |
| 26 dic 2023 | 152.70 | 157.40 | 150.70 | 156.55 | 156.55 | 8,002,334 |
| 22 dic 2023 | 148.30 | 153.40 | 148.20 | 151.95 | 151.95 | 7,781,528 |
| 21 dic 2023 | 140.00 | 148.70 | 138.35 | 147.80 | 147.80 | 5,957,134 |
| 20 dic 2023 | 156.00 | 157.30 | 141.60 | 142.70 | 142.70 | 7,864,492 |
| 19 dic 2023 | 157.15 | 157.95 | 153.50 | 155.20 | 155.20 | 3,739,274 |
| 18 dic 2023 | 157.75 | 159.25 | 155.15 | 156.60 | 156.60 | 4,753,788 |
| 15 dic 2023 | 157.25 | 161.90 | 156.00 | 157.20 | 157.20 | 11,878,483 |
| 14 dic 2023 | 160.25 | 160.70 | 155.10 | 156.35 | 156.35 | 6,716,576 |
| 13 dic 2023 | 156.50 | 161.65 | 156.00 | 159.35 | 159.35 | 11,890,872 |
| 13 dic 2023 | 3.7 Dividendo | |||||
| 12 dic 2023 | 154.00 | 163.15 | 149.70 | 159.40 | 155.70 | 25,087,932 |
| 11 dic 2023 | 152.15 | 156.35 | 151.70 | 153.35 | 149.79 | 10,471,897 |
| 08 dic 2023 | 153.00 | 157.70 | 149.05 | 151.40 | 147.89 | 15,251,692 |
| 07 dic 2023 | 153.05 | 155.40 | 150.20 | 153.10 | 149.55 | 19,965,121 |
| 06 dic 2023 | 136.90 | 154.70 | 135.95 | 152.90 | 149.35 | 55,203,394 |
| 05 dic 2023 | 135.80 | 139.50 | 134.35 | 135.75 | 132.60 | 11,686,801 |
| 04 dic 2023 | 134.25 | 136.50 | 131.90 | 135.00 | 131.87 | 11,828,252 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.