NSE: RCF | Series: EQ
-
LTP
130.11
2.62 (2.06 %) -
Open
126.02
127.64 -
High
130.60
128.10 -
Low
126.00
124.70 -
Close
129.88
127.49 -
52W High
189.30
01 Oct, 2024 -
52W Low
110.80
03 Mar, 2025
Upper Circuit: 152.99
Lower Circuit: 101.99
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 126.02 | 130.60 | 126.00 | 130.11 | 129.88 | 2.39 | 1.87 | 189.30 | 110.80 | 1,802,259 | 23.28 Crore | 20,266 |
| 02 Apr, 2025 | 127.64 | 128.10 | 124.70 | 128.10 | 127.49 | 0.26 | 0.2 | 189.30 | 110.80 | 1,281,379 | 16.26 Crore | 15,830 |
| 01 Apr, 2025 | 125.29 | 128.43 | 124.76 | 127.38 | 127.23 | 1.71 | 1.36 | 189.30 | 110.80 | 1,511,632 | 19.20 Crore | 18,675 |
| 28 Mar, 2025 | 129.00 | 130.40 | 125.00 | 125.20 | 125.52 | -2.85 | -2.22 | 189.30 | 110.80 | 2,006,799 | 25.59 Crore | 20,262 |
| 27 Mar, 2025 | 124.10 | 129.00 | 123.50 | 128.30 | 128.37 | 3.29 | 2.63 | 189.30 | 110.80 | 3,683,129 | 46.77 Crore | 38,786 |
| 26 Mar, 2025 | 127.55 | 129.35 | 124.50 | 124.87 | 125.08 | -2.41 | -1.89 | 189.30 | 110.80 | 2,147,852 | 27.29 Crore | 26,446 |
| 25 Mar, 2025 | 133.65 | 135.38 | 127.03 | 127.25 | 127.49 | -4.66 | -3.53 | 189.30 | 110.80 | 3,391,166 | 44.32 Crore | 28,842 |
| 24 Mar, 2025 | 128.05 | 133.40 | 128.05 | 132.36 | 132.15 | 4.85 | 3.81 | 189.30 | 110.80 | 3,720,703 | 49.02 Crore | 31,838 |
| 21 Mar, 2025 | 123.00 | 130.35 | 122.78 | 127.60 | 127.30 | 3.90 | 3.16 | 189.30 | 110.80 | 3,510,489 | 44.74 Crore | 32,991 |
| 20 Mar, 2025 | 123.75 | 126.37 | 121.81 | 123.18 | 123.40 | 0.90 | 0.73 | 189.30 | 110.80 | 2,260,601 | 28.08 Crore | 24,706 |
| 19 Mar, 2025 | 119.00 | 123.50 | 118.65 | 122.85 | 122.50 | 4.42 | 3.74 | 189.30 | 110.80 | 2,914,880 | 35.44 Crore | 26,352 |
| 18 Mar, 2025 | 115.50 | 118.64 | 114.73 | 118.19 | 118.08 | 3.33 | 2.9 | 189.30 | 110.80 | 2,381,468 | 27.94 Crore | 25,347 |
| 17 Mar, 2025 | 116.48 | 117.19 | 114.01 | 114.18 | 114.75 | -1.19 | -1.03 | 189.30 | 110.80 | 1,390,716 | 16.09 Crore | 21,954 |
| 13 Mar, 2025 | 118.25 | 119.18 | 115.32 | 116.00 | 115.94 | -1.27 | -1.08 | 189.30 | 110.80 | 2,331,667 | 27.34 Crore | 26,663 |
| 12 Mar, 2025 | 118.94 | 120.85 | 116.56 | 117.25 | 117.21 | -1.00 | -0.85 | 189.30 | 110.80 | 1,474,469 | 17.44 Crore | 20,122 |
| 11 Mar, 2025 | 118.90 | 119.60 | 116.00 | 119.00 | 118.21 | -1.57 | -1.31 | 189.30 | 110.80 | 1,676,576 | 19.77 Crore | 21,512 |
| 10 Mar, 2025 | 125.65 | 126.80 | 119.20 | 119.65 | 119.78 | -5.17 | -4.14 | 189.30 | 110.80 | 2,111,314 | 25.72 Crore | 24,077 |
| 07 Mar, 2025 | 123.55 | 128.60 | 123.40 | 125.00 | 124.95 | 0.83 | 0.67 | 189.30 | 110.80 | 3,473,866 | 43.83 Crore | 36,641 |
| 06 Mar, 2025 | 124.87 | 125.80 | 122.96 | 123.89 | 124.12 | 1.42 | 1.16 | 189.30 | 110.80 | 1,449,923 | 18.05 Crore | 19,519 |
| 05 Mar, 2025 | 117.95 | 123.50 | 117.95 | 123.00 | 122.70 | 5.04 | 4.28 | 189.30 | 110.80 | 2,094,431 | 25.43 Crore | 24,418 |
| 04 Mar, 2025 | 112.70 | 118.65 | 112.36 | 117.36 | 117.66 | 2.85 | 2.48 | 189.30 | 110.80 | 2,426,034 | 28.30 Crore | 30,579 |
| 03 Mar, 2025 | 118.69 | 118.90 | 110.80 | 114.80 | 114.81 | -2.21 | -1.89 | 189.30 | 110.80 | 3,188,755 | 36.31 Crore | 44,012 |