Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India · Delayed Price · Currency is INR 151.52
+0.75 (0.50%)
Oct 30, 2025, 3:30 PM IST
NSE:RCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 150.97 | 151.52 | 150.48 | 150.80 | 150.80 | 0.02% | 228,297 |
| Oct 29, 2025 | 150.43 | 151.74 | 149.70 | 150.77 | 150.77 | 0.35% | 1,046,927 |
| Oct 28, 2025 | 147.80 | 152.59 | 147.52 | 150.25 | 150.25 | 1.71% | 3,153,756 |
| Oct 27, 2025 | 149.00 | 149.00 | 147.32 | 147.72 | 147.72 | -0.09% | 485,202 |
| Oct 24, 2025 | 148.01 | 148.99 | 147.27 | 147.86 | 147.86 | -0.40% | 595,177 |
| Oct 23, 2025 | 149.68 | 149.73 | 148.04 | 148.45 | 148.45 | -0.43% | 456,313 |
| Oct 21, 2025 | 148.69 | 149.99 | 148.52 | 149.09 | 149.09 | 0.74% | 210,086 |
| Oct 20, 2025 | 149.05 | 149.37 | 146.99 | 147.99 | 147.99 | -0.71% | 613,787 |
| Oct 17, 2025 | 151.61 | 151.61 | 148.51 | 149.05 | 149.05 | -1.97% | 860,250 |
| Oct 16, 2025 | 148.00 | 153.95 | 147.16 | 152.05 | 152.05 | 3.51% | 4,952,775 |
| Oct 15, 2025 | 144.70 | 148.22 | 143.55 | 146.89 | 146.89 | 1.99% | 776,291 |
| Oct 14, 2025 | 146.00 | 146.60 | 143.10 | 144.03 | 144.03 | -1.15% | 851,683 |
| Oct 13, 2025 | 146.41 | 146.48 | 144.75 | 145.71 | 145.71 | -0.64% | 705,718 |
| Oct 10, 2025 | 146.25 | 147.64 | 145.80 | 146.65 | 146.65 | 0.10% | 924,960 |
| Oct 9, 2025 | 147.79 | 148.15 | 146.01 | 146.50 | 145.18 | -0.74% | 700,905 |
| Oct 8, 2025 | 149.00 | 149.33 | 147.13 | 147.59 | 146.26 | -0.49% | 564,866 |
| Oct 7, 2025 | 149.00 | 149.74 | 148.00 | 148.32 | 146.98 | -0.33% | 548,551 |
| Oct 6, 2025 | 149.90 | 150.32 | 147.85 | 148.81 | 147.47 | -0.21% | 662,656 |
| Oct 3, 2025 | 147.00 | 149.87 | 146.78 | 149.12 | 147.78 | 1.50% | 1,423,941 |
| Oct 1, 2025 | 146.00 | 147.72 | 144.72 | 146.92 | 145.60 | 0.75% | 903,590 |
| Sep 30, 2025 | 145.30 | 146.00 | 144.47 | 145.82 | 144.51 | 0.60% | 661,269 |
| Sep 29, 2025 | 145.00 | 147.12 | 143.25 | 144.95 | 143.64 | 0.83% | 1,076,261 |
| Sep 26, 2025 | 148.61 | 149.04 | 143.30 | 143.75 | 142.45 | -3.32% | 1,502,173 |
| Sep 25, 2025 | 150.99 | 151.48 | 148.30 | 148.69 | 147.35 | -1.29% | 928,278 |
| Sep 24, 2025 | 151.10 | 152.80 | 150.16 | 150.63 | 149.27 | -0.50% | 1,131,250 |
| Sep 23, 2025 | 152.00 | 152.50 | 150.33 | 151.39 | 150.03 | -0.34% | 947,018 |
| Sep 22, 2025 | 153.72 | 154.39 | 151.55 | 151.90 | 150.53 | -1.38% | 928,327 |
| Sep 19, 2025 | 154.00 | 154.99 | 153.10 | 154.03 | 152.64 | 0.17% | 793,048 |
| Sep 18, 2025 | 155.40 | 155.69 | 153.18 | 153.77 | 152.38 | -0.58% | 949,421 |
| Sep 17, 2025 | 156.69 | 157.90 | 153.52 | 154.67 | 153.28 | -0.87% | 1,180,783 |
| Sep 16, 2025 | 153.98 | 157.47 | 153.05 | 156.03 | 154.62 | 1.59% | 2,151,660 |
| Sep 15, 2025 | 153.00 | 155.79 | 152.60 | 153.59 | 152.21 | 0.91% | 1,520,480 |
| Sep 12, 2025 | 152.90 | 153.48 | 151.69 | 152.20 | 150.83 | -0.07% | 892,711 |
| Sep 11, 2025 | 152.28 | 155.10 | 152.00 | 152.31 | 150.94 | 0.02% | 1,335,282 |
| Sep 10, 2025 | 152.20 | 153.91 | 151.50 | 152.28 | 150.91 | 0.51% | 1,403,558 |
| Sep 9, 2025 | 154.65 | 155.83 | 151.23 | 151.51 | 150.14 | -2.19% | 1,500,919 |
| Sep 8, 2025 | 157.40 | 158.14 | 154.27 | 154.90 | 153.50 | -1.59% | 1,441,231 |
| Sep 5, 2025 | 161.00 | 161.88 | 157.01 | 157.40 | 155.98 | -2.04% | 1,894,222 |
| Sep 4, 2025 | 163.00 | 164.49 | 159.33 | 160.67 | 159.22 | -0.46% | 4,212,389 |
| Sep 3, 2025 | 157.25 | 162.10 | 156.66 | 161.41 | 159.96 | 2.72% | 4,964,157 |
| Sep 2, 2025 | 153.80 | 159.98 | 152.49 | 157.14 | 155.72 | 2.59% | 4,536,406 |
| Sep 1, 2025 | 149.30 | 154.68 | 149.30 | 153.17 | 151.79 | 2.85% | 1,852,302 |
| Aug 29, 2025 | 150.50 | 152.40 | 148.30 | 148.93 | 147.59 | -0.66% | 1,311,712 |
| Aug 28, 2025 | 151.39 | 152.69 | 149.10 | 149.92 | 148.57 | -1.34% | 1,068,219 |
| Aug 26, 2025 | 155.73 | 155.90 | 151.31 | 151.95 | 150.58 | -3.08% | 1,430,753 |
| Aug 25, 2025 | 160.20 | 162.40 | 155.10 | 156.78 | 155.37 | -1.33% | 2,972,536 |
| Aug 22, 2025 | 157.50 | 161.35 | 156.00 | 158.90 | 157.47 | 0.72% | 4,964,621 |
| Aug 21, 2025 | 157.75 | 160.48 | 155.80 | 157.77 | 156.35 | 0.30% | 5,039,620 |
| Aug 20, 2025 | 150.06 | 158.31 | 149.90 | 157.30 | 155.88 | 5.34% | 8,206,891 |
| Aug 19, 2025 | 146.10 | 151.35 | 145.70 | 149.32 | 147.97 | 2.28% | 3,567,000 |