Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025150.97151.52150.48150.80150.800.02%228,297
Oct 29, 2025150.43151.74149.70150.77150.770.35%1,046,927
Oct 28, 2025147.80152.59147.52150.25150.251.71%3,153,756
Oct 27, 2025149.00149.00147.32147.72147.72-0.09%485,202
Oct 24, 2025148.01148.99147.27147.86147.86-0.40%595,177
Oct 23, 2025149.68149.73148.04148.45148.45-0.43%456,313
Oct 21, 2025148.69149.99148.52149.09149.090.74%210,086
Oct 20, 2025149.05149.37146.99147.99147.99-0.71%613,787
Oct 17, 2025151.61151.61148.51149.05149.05-1.97%860,250
Oct 16, 2025148.00153.95147.16152.05152.053.51%4,952,775
Oct 15, 2025144.70148.22143.55146.89146.891.99%776,291
Oct 14, 2025146.00146.60143.10144.03144.03-1.15%851,683
Oct 13, 2025146.41146.48144.75145.71145.71-0.64%705,718
Oct 10, 2025146.25147.64145.80146.65146.650.10%924,960
Oct 9, 2025147.79148.15146.01146.50145.18-0.74%700,905
Oct 8, 2025149.00149.33147.13147.59146.26-0.49%564,866
Oct 7, 2025149.00149.74148.00148.32146.98-0.33%548,551
Oct 6, 2025149.90150.32147.85148.81147.47-0.21%662,656
Oct 3, 2025147.00149.87146.78149.12147.781.50%1,423,941
Oct 1, 2025146.00147.72144.72146.92145.600.75%903,590
Sep 30, 2025145.30146.00144.47145.82144.510.60%661,269
Sep 29, 2025145.00147.12143.25144.95143.640.83%1,076,261
Sep 26, 2025148.61149.04143.30143.75142.45-3.32%1,502,173
Sep 25, 2025150.99151.48148.30148.69147.35-1.29%928,278
Sep 24, 2025151.10152.80150.16150.63149.27-0.50%1,131,250
Sep 23, 2025152.00152.50150.33151.39150.03-0.34%947,018
Sep 22, 2025153.72154.39151.55151.90150.53-1.38%928,327
Sep 19, 2025154.00154.99153.10154.03152.640.17%793,048
Sep 18, 2025155.40155.69153.18153.77152.38-0.58%949,421
Sep 17, 2025156.69157.90153.52154.67153.28-0.87%1,180,783
Sep 16, 2025153.98157.47153.05156.03154.621.59%2,151,660
Sep 15, 2025153.00155.79152.60153.59152.210.91%1,520,480
Sep 12, 2025152.90153.48151.69152.20150.83-0.07%892,711
Sep 11, 2025152.28155.10152.00152.31150.940.02%1,335,282
Sep 10, 2025152.20153.91151.50152.28150.910.51%1,403,558
Sep 9, 2025154.65155.83151.23151.51150.14-2.19%1,500,919
Sep 8, 2025157.40158.14154.27154.90153.50-1.59%1,441,231
Sep 5, 2025161.00161.88157.01157.40155.98-2.04%1,894,222
Sep 4, 2025163.00164.49159.33160.67159.22-0.46%4,212,389
Sep 3, 2025157.25162.10156.66161.41159.962.72%4,964,157
Sep 2, 2025153.80159.98152.49157.14155.722.59%4,536,406
Sep 1, 2025149.30154.68149.30153.17151.792.85%1,852,302
Aug 29, 2025150.50152.40148.30148.93147.59-0.66%1,311,712
Aug 28, 2025151.39152.69149.10149.92148.57-1.34%1,068,219
Aug 26, 2025155.73155.90151.31151.95150.58-3.08%1,430,753
Aug 25, 2025160.20162.40155.10156.78155.37-1.33%2,972,536
Aug 22, 2025157.50161.35156.00158.90157.470.72%4,964,621
Aug 21, 2025157.75160.48155.80157.77156.350.30%5,039,620
Aug 20, 2025150.06158.31149.90157.30155.885.34%8,206,891
Aug 19, 2025146.10151.35145.70149.32147.972.28%3,567,000