Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India flag India · Delayed Price · Currency is INR
146.85
+1.03 (0.71%)
Oct 1, 2025, 3:30 PM IST

NSE:RCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2025146.00147.72144.72146.92146.920.75%902,973
Sep 30, 2025145.30146.00144.47145.82145.820.60%661,269
Sep 29, 2025145.00147.12143.25144.95144.950.83%1,076,261
Sep 26, 2025148.61149.04143.30143.75143.75-3.32%1,502,173
Sep 25, 2025150.99151.48148.30148.69148.69-1.29%928,278
Sep 24, 2025151.10152.80150.16150.63150.63-0.50%1,131,250
Sep 23, 2025152.00152.50150.33151.39151.39-0.34%947,018
Sep 22, 2025153.72154.39151.55151.90151.90-1.38%928,327
Sep 19, 2025154.00154.99153.10154.03154.030.17%793,048
Sep 18, 2025155.40155.69153.18153.77153.77-0.58%949,421
Sep 17, 2025156.69157.90153.52154.67154.67-0.87%1,180,783
Sep 16, 2025153.98157.47153.05156.03156.031.59%2,151,660
Sep 15, 2025153.00155.79152.60153.59153.590.91%1,520,480
Sep 12, 2025152.90153.48151.69152.20152.20-0.07%892,711
Sep 11, 2025152.28155.10152.00152.31152.310.02%1,335,282
Sep 10, 2025152.20153.91151.50152.28152.280.51%1,403,558
Sep 9, 2025154.65155.83151.23151.51151.51-2.19%1,500,919
Sep 8, 2025157.40158.14154.27154.90154.90-1.59%1,441,231
Sep 5, 2025161.00161.88157.01157.40157.40-2.04%1,894,222
Sep 4, 2025163.00164.49159.33160.67160.67-0.46%4,212,389
Sep 3, 2025157.25162.10156.66161.41161.412.72%4,964,157
Sep 2, 2025153.80159.98152.49157.14157.142.59%4,536,406
Sep 1, 2025149.30154.68149.30153.17153.172.85%1,852,302
Aug 29, 2025150.50152.40148.30148.93148.93-0.66%1,311,712
Aug 28, 2025151.39152.69149.10149.92149.92-1.34%1,068,219
Aug 26, 2025155.73155.90151.31151.95151.95-3.08%1,430,753
Aug 25, 2025160.20162.40155.10156.78156.78-1.33%2,972,536
Aug 22, 2025157.50161.35156.00158.90158.900.72%4,964,621
Aug 21, 2025157.75160.48155.80157.77157.770.30%5,039,620
Aug 20, 2025150.06158.31149.90157.30157.305.34%8,206,891
Aug 19, 2025146.10151.35145.70149.32149.322.28%3,567,000
Aug 18, 2025147.00147.66144.98145.99145.990.59%696,377
Aug 14, 2025148.00148.49144.10145.14145.14-1.69%781,200
Aug 13, 2025146.20148.78146.00147.64147.641.43%1,857,004
Aug 12, 2025147.90149.29144.90145.56145.56-1.27%1,983,268
Aug 11, 2025146.80148.05145.06147.43147.430.48%871,026
Aug 8, 2025146.00148.20144.10146.72146.721.26%1,722,399
Aug 7, 2025149.56150.11141.65144.90144.90-3.54%2,118,617
Aug 6, 2025154.70155.56149.53150.22150.22-2.19%1,822,731
Aug 5, 2025151.50154.96150.59153.59153.592.29%3,074,750
Aug 4, 2025148.90150.60147.52150.15150.151.45%929,353
Aug 1, 2025152.44154.45147.10148.01148.01-2.86%1,562,929
Jul 31, 2025153.10154.90152.00152.37152.37-1.87%1,217,946
Jul 30, 2025154.00158.00153.50155.27155.271.83%3,934,333
Jul 29, 2025149.80153.89148.20152.48152.481.50%1,391,677
Jul 28, 2025152.50154.37149.21150.22150.22-1.79%1,114,195
Jul 25, 2025156.80159.00151.85152.96152.96-2.68%1,787,384
Jul 24, 2025154.55159.80154.31157.18157.182.04%3,751,105
Jul 23, 2025154.50155.24152.65154.04154.040.02%868,080
Jul 22, 2025156.60157.10153.01154.01154.01-1.03%751,682