Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India · Delayed Price · Currency is INR 147.10
+1.54 (1.06%)
Aug 13, 2025, 3:29 PM IST
NSE:RCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 147.90 | 149.29 | 144.90 | 145.56 | 145.56 | -1.27% | 1,983,268 |
| Aug 11, 2025 | 146.80 | 148.05 | 145.06 | 147.43 | 147.43 | 0.48% | 871,026 |
| Aug 8, 2025 | 146.00 | 148.20 | 144.10 | 146.72 | 146.72 | 1.26% | 1,722,399 |
| Aug 7, 2025 | 149.56 | 150.11 | 141.65 | 144.90 | 144.90 | -3.54% | 2,118,617 |
| Aug 6, 2025 | 154.70 | 155.56 | 149.53 | 150.22 | 150.22 | -2.19% | 1,822,731 |
| Aug 5, 2025 | 151.50 | 154.96 | 150.59 | 153.59 | 153.59 | 2.29% | 3,074,750 |
| Aug 4, 2025 | 148.90 | 150.60 | 147.52 | 150.15 | 150.15 | 1.45% | 929,353 |
| Aug 1, 2025 | 152.44 | 154.45 | 147.10 | 148.01 | 148.01 | -2.86% | 1,562,929 |
| Jul 31, 2025 | 153.10 | 154.90 | 152.00 | 152.37 | 152.37 | -1.87% | 1,217,946 |
| Jul 30, 2025 | 154.00 | 158.00 | 153.50 | 155.27 | 155.27 | 1.83% | 3,934,333 |
| Jul 29, 2025 | 149.80 | 153.89 | 148.20 | 152.48 | 152.48 | 1.50% | 1,391,677 |
| Jul 28, 2025 | 152.50 | 154.37 | 149.21 | 150.22 | 150.22 | -1.79% | 1,114,195 |
| Jul 25, 2025 | 156.80 | 159.00 | 151.85 | 152.96 | 152.96 | -2.68% | 1,787,384 |
| Jul 24, 2025 | 154.55 | 159.80 | 154.31 | 157.18 | 157.18 | 2.04% | 3,751,105 |
| Jul 23, 2025 | 154.50 | 155.24 | 152.65 | 154.04 | 154.04 | 0.02% | 868,080 |
| Jul 22, 2025 | 156.60 | 157.10 | 153.01 | 154.01 | 154.01 | -1.03% | 751,682 |
| Jul 21, 2025 | 154.10 | 157.20 | 152.64 | 155.62 | 155.62 | 0.99% | 1,346,347 |
| Jul 18, 2025 | 156.89 | 156.89 | 153.00 | 154.09 | 154.09 | -1.34% | 800,812 |
| Jul 17, 2025 | 157.70 | 157.70 | 155.61 | 156.19 | 156.19 | -0.39% | 697,081 |
| Jul 16, 2025 | 157.05 | 157.50 | 155.30 | 156.80 | 156.80 | 0.28% | 1,199,311 |
| Jul 15, 2025 | 152.00 | 158.92 | 152.00 | 156.36 | 156.36 | 3.29% | 5,937,126 |
| Jul 14, 2025 | 152.00 | 152.49 | 150.32 | 151.38 | 151.38 | -0.39% | 744,189 |
| Jul 11, 2025 | 153.60 | 154.41 | 151.25 | 151.98 | 151.98 | -1.09% | 637,337 |
| Jul 10, 2025 | 154.90 | 155.56 | 153.25 | 153.65 | 153.65 | -0.63% | 650,686 |
| Jul 9, 2025 | 154.22 | 155.39 | 153.40 | 154.63 | 154.63 | 0.27% | 659,097 |
| Jul 8, 2025 | 154.50 | 156.42 | 152.70 | 154.22 | 154.22 | -0.06% | 770,832 |
| Jul 7, 2025 | 156.40 | 156.70 | 153.70 | 154.32 | 154.32 | -1.22% | 881,742 |
| Jul 4, 2025 | 156.90 | 157.88 | 154.50 | 156.22 | 156.22 | -0.36% | 1,247,282 |
| Jul 3, 2025 | 157.14 | 159.38 | 156.50 | 156.79 | 156.79 | -0.43% | 1,284,339 |
| Jul 2, 2025 | 159.40 | 159.74 | 156.35 | 157.46 | 157.46 | -0.93% | 1,174,585 |
| Jul 1, 2025 | 159.89 | 161.35 | 157.75 | 158.94 | 158.94 | -0.12% | 1,335,250 |
| Jun 30, 2025 | 158.50 | 160.60 | 158.01 | 159.13 | 159.13 | 0.77% | 1,531,528 |
| Jun 27, 2025 | 158.00 | 159.39 | 156.75 | 157.91 | 157.91 | 0.59% | 1,794,817 |
| Jun 26, 2025 | 156.95 | 158.19 | 155.72 | 156.99 | 156.99 | -0.67% | 1,677,570 |
| Jun 25, 2025 | 157.79 | 160.70 | 157.35 | 158.05 | 158.05 | 1.00% | 2,679,027 |
| Jun 24, 2025 | 155.90 | 159.69 | 155.11 | 156.49 | 156.49 | 1.87% | 2,896,112 |
| Jun 23, 2025 | 152.78 | 155.00 | 151.26 | 153.62 | 153.62 | 0.43% | 1,801,199 |
| Jun 20, 2025 | 151.50 | 154.50 | 150.63 | 152.96 | 152.96 | 0.82% | 1,807,479 |
| Jun 19, 2025 | 156.29 | 157.89 | 151.00 | 151.72 | 151.72 | -2.92% | 1,653,325 |
| Jun 18, 2025 | 155.10 | 158.13 | 153.80 | 156.29 | 156.29 | -0.02% | 1,811,741 |
| Jun 17, 2025 | 158.50 | 161.62 | 155.40 | 156.32 | 156.32 | -1.34% | 2,436,590 |
| Jun 16, 2025 | 157.38 | 159.20 | 152.15 | 158.44 | 158.44 | 0.67% | 2,425,792 |
| Jun 13, 2025 | 155.00 | 159.45 | 154.63 | 157.38 | 157.38 | -1.32% | 2,688,281 |
| Jun 12, 2025 | 164.33 | 166.20 | 158.55 | 159.48 | 159.48 | -2.73% | 3,020,654 |
| Jun 11, 2025 | 164.00 | 166.50 | 162.20 | 163.95 | 163.95 | 0.39% | 4,179,609 |
| Jun 10, 2025 | 164.90 | 166.40 | 163.00 | 163.31 | 163.31 | -0.48% | 2,531,978 |
| Jun 9, 2025 | 163.75 | 165.30 | 161.61 | 164.10 | 164.10 | 0.71% | 4,200,232 |
| Jun 6, 2025 | 161.90 | 164.85 | 159.53 | 162.95 | 162.95 | 0.88% | 5,604,501 |
| Jun 5, 2025 | 161.00 | 165.70 | 160.96 | 161.53 | 161.53 | 1.01% | 8,486,134 |
| Jun 4, 2025 | 162.00 | 163.89 | 158.29 | 159.91 | 159.91 | -0.26% | 6,815,036 |