Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: RCF, Rashtriya Chemicals and Fertilizers Limited, INE027A01015, Listing: 07-Jan-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 245.0 Mkt_Cap Category: Small-Cap
Sector: Chemicals Lot Size: 1 High52 Date: 23-Jul-2024 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 10 Low52 Price: 110.8 Barrier: -; Drift%: -
Basic Industry: Fertilizers Total Equity: 551,688,100 Low52 Date: 03-Mar-2025 SHP: 75.0 / 2.26 / 0.29 / 22.45
Q M W D
Trend Indicator
Float14: 0.68
High/Low Price Quarter: 184.4 / 110.8 Month: 135.38 / 110.8 Week: 135.38 / 123.5 Day: 130.6 / 126.0 Float67: 0.55
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 129.50 129.70 122.00 123.33 124.76 -5.04 6,803.97 1,895,846 1.48 842,310 2.38 10.51 0.68
2 03-Apr 126.02 130.60 126.00 129.88 129.19 1.87 7,165.33 1,802,259 1.41 596,673 1.68 7.71 0.48
3 02-Apr 127.64 128.10 124.70 127.49 126.90 0.20 7,033.47 1,281,379 1.00 354,563 1.00 4.50 0.29
4 01-Apr 125.29 128.43 124.76 127.23 127.02 1.36 7,019.13 1,511,632 1.18 438,514 1.24 5.57 0.35
5 28-Mar 129.00 130.40 125.00 125.52 127.52 -2.22 6,924.79 2,006,799 1.57 879,710 2.48 11.22 0.71
6 27-Mar 124.10 129.00 123.50 128.37 126.99 2.63 7,082.02 3,683,129 2.87 1,332,628 3.76 16.92 1.08
7 26-Mar 127.55 129.35 124.50 125.08 127.05 -1.89 6,900.51 2,147,852 1.68 789,012 2.23 10.02 0.64
8 25-Mar 133.65 135.38 127.03 127.49 130.69 -3.53 7,033.47 3,391,166 2.65 1,232,104 3.47 16.10 0.99
9 24-Mar 128.05 133.40 128.05 132.15 131.76 3.81 7,290.56 3,720,703 2.90 1,094,024 3.09 14.41 0.88
10 21-Mar 123.00 130.35 122.78 127.30 127.44 3.16 7,022.99 3,510,489 2.74 1,073,749 3.03 13.68 0.87
11 20-Mar 123.75 126.37 121.81 123.40 124.20 0.73 6,807.83 2,260,601 1.76 858,132 2.42 10.66 0.69
12 19-Mar 119.00 123.50 118.65 122.50 121.59 3.74 6,758.18 2,914,880 2.27 1,154,156 3.26 14.03 0.93
13 18-Mar 115.50 118.64 114.73 118.08 117.33 2.90 6,514.33 2,381,468 1.86 855,301 2.41 10.04 0.69
14 17-Mar 116.48 117.19 114.01 114.75 115.71 -1.03 6,330.62 1,390,716 1.09 516,396 1.46 5.98 0.42
15 13-Mar 118.25 119.18 115.32 115.94 117.25 -1.08 6,396.27 2,331,667 1.82 601,919 1.70 7.06 0.49
16 12-Mar 118.94 120.85 116.56 117.21 118.28 -0.85 6,466.34 1,474,469 1.15 525,859 1.48 6.22 0.42
17 11-Mar 118.90 119.60 116.00 118.21 117.93 -1.31 6,521.51 1,676,576 1.31 525,960 1.48 6.20 0.42
18 10-Mar 125.65 126.80 119.20 119.78 121.81 -4.14 6,608.12 2,111,314 1.65 962,373 2.71 11.72 0.78
19 07-Mar 123.55 128.60 123.40 124.95 126.16 0.67 6,893.34 3,473,866 2.71 782,293 2.21 9.87 0.63
20 06-Mar 124.87 125.80 122.96 124.12 124.51 1.16 6,847.55 1,449,923 1.13 566,719 1.60 7.06 0.46
21 05-Mar 117.95 123.50 117.95 122.70 121.40 4.28 6,769.21 2,094,431 1.63 689,206 1.94 8.37 0.56
22 04-Mar 112.70 118.65 112.36 117.66 116.63 2.48 6,491.16 2,426,034 1.89 747,781 2.11 8.72 0.60
23 03-Mar 118.69 118.90 110.80 114.81 113.86 -1.89 6,333.93 3,188,755 2.49 1,001,922 2.83 11.41 0.81
24 28-Feb 120.00 121.07 115.75 117.02 117.79 -4.49 6,455.85 2,294,658 1.79 762,707 2.15 8.98 0.62
25 27-Feb 127.25 127.85 121.74 122.52 123.61 -3.69 6,759.28 1,719,940 1.34 620,548 1.75 7.67 0.50
26 25-Feb 127.80 130.74 126.50 127.21 128.77 -0.27 7,018.02 1,586,868 1.24 316,233 0.89 4.07 0.26
27 24-Feb 129.00 129.62 126.16 127.55 127.80 -2.32 7,036.78 1,250,700 0.98 332,760 0.94 4.25 0.27
28 21-Feb 133.40 137.37 130.02 130.58 133.21 -2.25 7,203.94 2,229,234 1.74 621,285 1.75 8.28 0.50
29 20-Feb 130.90 134.44 129.52 133.59 132.10 2.06 7,370.00 1,871,803 1.46 508,137 1.43 6.71 0.41
30 19-Feb 128.57 133.80 124.50 130.89 131.52 1.93 7,221.05 1,840,069 1.44 562,374 1.59 7.40 0.45
31 18-Feb 133.50 134.03 126.15 128.41 129.20 -3.35 7,084.23 1,712,408 1.34 480,942 1.36 6.21 0.39
32 17-Feb 134.80 134.80 129.21 132.86 132.02 -1.45 7,329.73 2,360,280 1.84 466,032 1.31 6.15 0.38
33 14-Feb 142.10 142.79 132.89 134.81 136.42 -4.61 7,437.31 2,579,609 2.01 733,636 2.07 10.01 0.59
34 13-Feb 142.89 147.80 139.69 141.33 143.81 0.90 7,797.01 4,075,117 3.18 608,769 1.72 8.75 0.49
35 12-Feb 140.45 141.30 132.36 140.07 137.69 -0.72 7,727.50 3,362,799 2.62 688,420 1.94 9.48 0.56
36 11-Feb 150.79 150.79 140.21 141.09 143.16 -6.18 7,783.77 2,273,272 1.77 756,501 2.13 10.83 0.61
37 10-Feb 156.38 157.05 149.61 150.39 151.96 -3.83 8,296.84 1,411,124 1.10 565,526 1.59 8.59 0.46
38 07-Feb 158.20 158.40 154.50 156.38 156.48 -1.17 8,627.30 1,283,846 1.00 282,202 0.80 4.42 0.23
39 06-Feb 158.00 160.19 157.05 158.23 158.61 -0.01 8,729.36 1,112,332 0.87 237,384 0.67 3.77 0.19
40 05-Feb 158.55 161.49 158.00 158.25 159.36 0.67 8,730.46 1,507,277 1.18 421,632 1.19 6.72 0.34
41 04-Feb 157.00 158.25 155.21 157.20 156.93 0.72 8,672.54 1,562,464 1.22 464,724 1.31 7.29 0.38
42 03-Feb 158.51 160.50 154.15 156.08 157.09 -3.21 8,610.75 1,760,990 1.37 499,602 1.41 7.85 0.40
43 01-Feb 164.20 171.38 159.41 161.26 165.57 -1.18 8,896.52 9,287,358 7.25 1,247,488 3.52 20.65 1.01
44 31-Jan 158.43 164.48 156.81 163.19 161.80 3.40 9,003.00 3,784,887 2.95 715,880 2.02 11.58 0.58
45 30-Jan 157.20 162.45 157.00 157.83 160.21 1.02 8,707.29 2,939,687 2.29 654,195 1.85 10.48 0.53
46 29-Jan 153.10 157.68 152.51 156.24 155.47 2.47 8,619.57 2,310,971 1.80 584,030 1.65 9.08 0.47
47 28-Jan 155.90 157.29 147.35 152.48 152.10 -1.17 8,412.14 2,951,840 2.30 537,547 1.52 8.18 0.43
48 27-Jan 164.00 164.00 153.20 154.29 156.99 -7.14 8,512.00 2,405,419 1.88 816,436 2.30 12.82 0.66
49 24-Jan 169.91 171.64 164.25 166.16 167.91 -2.14 9,166.85 1,307,924 1.02 344,662 0.97 5.79 0.28
50 23-Jan 166.41 172.80 165.74 169.79 169.69 1.89 9,367.11 2,316,056 1.81 481,915 1.36 8.18 0.39
51 22-Jan 169.50 169.89 162.60 166.58 165.52 -1.88 9,190.02 2,293,906 1.79 518,901 1.46 8.59 0.42
52 21-Jan 170.79 176.40 168.10 169.71 172.64 -0.42 9,362.70 4,929,063 3.85 825,937 2.33 14.26 0.67
53 20-Jan 170.70 172.60 168.88 170.43 170.67 0.42 9,402.42 1,734,285 1.35 399,294 1.13 6.81 0.32
54 17-Jan 164.41 173.80 163.91 169.72 171.01 2.81 9,363.25 7,364,019 5.75 910,117 2.57 15.56 0.73
55 16-Jan 163.90 167.38 163.50 164.95 165.51 1.70 9,100.10 1,550,332 1.21 503,692 1.42 8.34 0.41
56 15-Jan 163.50 166.20 161.30 162.15 163.79 -0.53 8,945.62 1,827,827 1.43 488,665 1.38 8.00 0.39
57 14-Jan 158.00 163.62 157.81 163.01 160.80 4.10 8,993.07 2,176,840 1.70 453,263 1.28 7.29 0.37
58 13-Jan 164.99 166.90 154.61 156.33 160.56 -7.52 8,624.54 2,517,763 1.96 725,382 2.05 11.65 0.59
59 10-Jan 174.30 174.31 166.33 168.09 168.93 -4.00 9,273.33 2,599,535 2.03 674,217 1.90 11.39 0.54
60 09-Jan 175.56 183.71 173.26 174.82 178.95 -0.42 9,644.61 6,186,837 4.83 914,880 2.58 16.37 0.74
61 08-Jan 180.10 180.34 174.65 175.56 176.80 -3.08 9,685.44 2,120,300 1.65 521,772 1.47 9.22 0.42
62 07-Jan 169.00 184.40 169.00 180.97 179.17 7.05 9,983.90 9,210,166 7.19 1,274,926 3.60 22.84 1.03
63 06-Jan 181.00 181.00 167.55 168.21 172.81 -7.38 9,279.95 2,022,911 1.58 727,071 2.05 12.56 0.59
64 03-Jan 181.00 182.75 179.01 180.63 181.02 -0.25 9,965.14 1,753,910 1.37 513,772 1.45 9.30 0.41
65 02-Jan 180.69 183.85 179.75 181.09 181.78 0.45 9,990.52 4,220,256 3.29 858,077 2.42 15.60 0.69
66 01-Jan 174.20 181.35 173.38 180.27 178.90 3.59 9,945.28 7,022,303 5.48 1,034,594 2.92 18.51 0.84
67 31-Dec 168.00 175.50 166.28 173.80 172.76 3.75 9,588.34 4,412,772 3.44 739,111 2.08 12.77 0.60

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com