Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India · Delayed Price · Currency is INR 128.23
-2.78 (-2.12%)
At close: Jan 23, 2026
NSE:RCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 131.90 | 132.78 | 127.79 | 128.23 | 128.23 | -2.12% | 883,755 |
| Jan 22, 2026 | 128.78 | 131.36 | 128.78 | 131.01 | 131.01 | 2.74% | 874,242 |
| Jan 21, 2026 | 130.05 | 131.25 | 126.25 | 127.51 | 127.51 | -2.68% | 1,705,114 |
| Jan 20, 2026 | 135.10 | 135.45 | 130.35 | 131.02 | 131.02 | -3.02% | 955,647 |
| Jan 19, 2026 | 135.60 | 136.73 | 134.70 | 135.10 | 135.10 | -1.36% | 720,130 |
| Jan 16, 2026 | 138.40 | 139.21 | 136.00 | 136.96 | 136.96 | -0.72% | 726,769 |
| Jan 14, 2026 | 137.49 | 141.15 | 137.13 | 137.96 | 137.96 | 0.34% | 1,139,067 |
| Jan 13, 2026 | 137.50 | 139.41 | 136.30 | 137.49 | 137.49 | 0.58% | 809,813 |
| Jan 12, 2026 | 137.50 | 137.89 | 133.70 | 136.70 | 136.70 | -0.57% | 1,394,287 |
| Jan 9, 2026 | 141.40 | 142.30 | 136.50 | 137.48 | 137.48 | -3.05% | 1,384,790 |
| Jan 8, 2026 | 144.70 | 147.39 | 141.30 | 141.80 | 141.80 | -2.00% | 1,924,138 |
| Jan 7, 2026 | 143.99 | 145.26 | 143.50 | 144.70 | 144.70 | 0.47% | 736,379 |
| Jan 6, 2026 | 147.50 | 147.86 | 143.40 | 144.02 | 144.02 | -2.30% | 1,257,917 |
| Jan 5, 2026 | 149.20 | 150.95 | 146.72 | 147.41 | 147.41 | -1.19% | 1,511,060 |
| Jan 2, 2026 | 147.00 | 149.80 | 146.40 | 149.19 | 149.19 | 2.14% | 2,250,214 |
| Jan 1, 2026 | 147.00 | 147.19 | 145.01 | 146.07 | 146.07 | -0.12% | 595,862 |
| Dec 31, 2025 | 146.00 | 147.80 | 145.41 | 146.24 | 146.24 | 0.53% | 1,555,091 |
| Dec 30, 2025 | 143.70 | 148.76 | 142.30 | 145.47 | 145.47 | 1.55% | 5,559,161 |
| Dec 29, 2025 | 142.17 | 147.55 | 141.51 | 143.25 | 143.25 | 0.96% | 3,812,795 |
| Dec 26, 2025 | 141.24 | 144.36 | 140.40 | 141.89 | 141.89 | 0.50% | 1,267,702 |
| Dec 24, 2025 | 142.70 | 143.50 | 140.88 | 141.18 | 141.18 | -1.00% | 581,967 |
| Dec 23, 2025 | 140.90 | 144.25 | 139.90 | 142.60 | 142.60 | 1.94% | 1,991,278 |
| Dec 22, 2025 | 139.89 | 140.90 | 139.22 | 139.88 | 139.88 | 0.92% | 844,368 |
| Dec 19, 2025 | 138.50 | 138.99 | 137.06 | 138.60 | 138.60 | 0.66% | 724,170 |
| Dec 18, 2025 | 138.92 | 139.12 | 136.64 | 137.69 | 137.69 | -0.75% | 634,549 |
| Dec 17, 2025 | 141.50 | 142.12 | 138.22 | 138.73 | 138.73 | -2.34% | 841,616 |
| Dec 16, 2025 | 141.00 | 145.60 | 140.33 | 142.05 | 142.05 | 1.09% | 3,525,902 |
| Dec 15, 2025 | 138.74 | 141.39 | 137.65 | 140.52 | 140.52 | 1.69% | 1,121,075 |
| Dec 12, 2025 | 139.01 | 139.89 | 137.20 | 138.19 | 138.19 | -0.23% | 908,510 |
| Dec 11, 2025 | 140.00 | 140.15 | 137.70 | 138.51 | 138.51 | -1.25% | 578,767 |
| Dec 10, 2025 | 138.76 | 142.87 | 138.46 | 140.26 | 140.26 | 0.78% | 1,576,199 |
| Dec 9, 2025 | 134.50 | 141.00 | 132.78 | 139.17 | 139.17 | 1.80% | 1,793,571 |
| Dec 8, 2025 | 142.36 | 142.36 | 134.54 | 136.71 | 136.71 | -3.72% | 1,809,164 |
| Dec 5, 2025 | 135.75 | 144.80 | 134.93 | 141.99 | 141.99 | 4.80% | 7,041,304 |
| Dec 4, 2025 | 135.21 | 136.54 | 134.60 | 135.49 | 135.49 | -0.25% | 637,033 |
| Dec 3, 2025 | 137.96 | 138.69 | 134.50 | 135.83 | 135.83 | -1.64% | 829,651 |
| Dec 2, 2025 | 139.47 | 139.68 | 137.55 | 138.09 | 138.09 | -1.22% | 717,577 |
| Dec 1, 2025 | 141.85 | 142.99 | 139.00 | 139.80 | 139.80 | -1.10% | 1,416,520 |
| Nov 28, 2025 | 142.00 | 142.28 | 141.00 | 141.35 | 141.35 | -0.81% | 435,305 |
| Nov 27, 2025 | 141.90 | 142.80 | 141.51 | 142.50 | 142.50 | 0.95% | 551,615 |
| Nov 26, 2025 | 140.50 | 141.90 | 140.00 | 141.16 | 141.16 | 1.18% | 870,525 |
| Nov 25, 2025 | 144.49 | 144.69 | 138.27 | 139.52 | 139.52 | -3.35% | 2,015,451 |
| Nov 24, 2025 | 146.20 | 146.37 | 143.47 | 144.36 | 144.36 | -1.37% | 789,206 |
| Nov 21, 2025 | 147.50 | 147.99 | 146.00 | 146.37 | 146.37 | -1.22% | 621,339 |
| Nov 20, 2025 | 149.99 | 151.11 | 147.50 | 148.18 | 148.18 | -1.15% | 959,436 |
| Nov 19, 2025 | 151.75 | 151.91 | 149.49 | 149.91 | 149.91 | -1.34% | 1,031,502 |
| Nov 18, 2025 | 151.85 | 157.20 | 151.10 | 151.95 | 151.95 | 0.09% | 5,351,670 |
| Nov 17, 2025 | 153.00 | 153.60 | 151.40 | 151.81 | 151.81 | 1.02% | 1,792,731 |
| Nov 14, 2025 | 152.00 | 152.17 | 149.71 | 150.27 | 150.27 | -1.12% | 752,911 |
| Nov 13, 2025 | 150.85 | 153.00 | 150.41 | 151.97 | 151.97 | 1.03% | 2,367,416 |