Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India · Delayed Price · Currency is INR 157.40
-3.27 (-2.04%)
Sep 5, 2025, 3:30 PM IST
NSE:RCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 161.00 | 161.88 | 157.01 | 157.40 | 157.40 | -2.04% | 1,892,808 |
| Sep 4, 2025 | 163.00 | 164.49 | 159.33 | 160.67 | 160.67 | -0.46% | 4,212,389 |
| Sep 3, 2025 | 157.25 | 162.10 | 156.66 | 161.41 | 161.41 | 2.72% | 4,964,157 |
| Sep 2, 2025 | 153.80 | 159.98 | 152.49 | 157.14 | 157.14 | 2.59% | 4,536,406 |
| Sep 1, 2025 | 149.30 | 154.68 | 149.30 | 153.17 | 153.17 | 2.85% | 1,852,302 |
| Aug 29, 2025 | 150.50 | 152.40 | 148.30 | 148.93 | 148.93 | -0.66% | 1,311,712 |
| Aug 28, 2025 | 151.39 | 152.69 | 149.10 | 149.92 | 149.92 | -1.34% | 1,068,219 |
| Aug 26, 2025 | 155.73 | 155.90 | 151.31 | 151.95 | 151.95 | -3.08% | 1,430,753 |
| Aug 25, 2025 | 160.20 | 162.40 | 155.10 | 156.78 | 156.78 | -1.33% | 2,972,536 |
| Aug 22, 2025 | 157.50 | 161.35 | 156.00 | 158.90 | 158.90 | 0.72% | 4,964,621 |
| Aug 21, 2025 | 157.75 | 160.48 | 155.80 | 157.77 | 157.77 | 0.30% | 5,039,620 |
| Aug 20, 2025 | 150.06 | 158.31 | 149.90 | 157.30 | 157.30 | 5.34% | 8,206,891 |
| Aug 19, 2025 | 146.10 | 151.35 | 145.70 | 149.32 | 149.32 | 2.28% | 3,567,000 |
| Aug 18, 2025 | 147.00 | 147.66 | 144.98 | 145.99 | 145.99 | 0.59% | 696,377 |
| Aug 14, 2025 | 148.00 | 148.49 | 144.10 | 145.14 | 145.14 | -1.69% | 781,200 |
| Aug 13, 2025 | 146.20 | 148.78 | 146.00 | 147.64 | 147.64 | 1.43% | 1,857,004 |
| 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 |