Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India · Delayed Price · Currency is INR 106.51
-3.46 (-3.15%)
Oct 1, 2026, 3:30 PM IST
NSE:RCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 109.50 | 109.50 | 106.25 | 106.51 | - | -3.15% | 978,075 |
| Sep 30, 2026 | 108.20 | 111.90 | 108.20 | 109.97 | 109.97 | 1.72% | 2,028,734 |
| Sep 29, 2026 | 109.55 | 109.67 | 107.15 | 108.11 | 108.11 | -1.67% | 1,140,274 |
| Sep 28, 2026 | 109.51 | 110.80 | 106.70 | 109.95 | 109.95 | 1.26% | 2,259,905 |
| Sep 25, 2026 | 108.40 | 108.90 | 107.15 | 108.58 | 108.58 | 0.17% | 642,414 |
| Sep 24, 2026 | 108.90 | 109.15 | 108.00 | 108.40 | 108.40 | -1.12% | 649,262 |
| Sep 23, 2026 | 107.95 | 109.98 | 107.60 | 109.63 | 109.63 | 1.86% | 1,218,290 |
| Sep 22, 2026 | 109.24 | 109.50 | 107.45 | 107.63 | 107.63 | -1.02% | 957,267 |
| Sep 21, 2026 | 109.34 | 110.69 | 108.50 | 108.74 | 108.74 | -0.31% | 1,035,395 |
| Sep 18, 2026 | 109.90 | 110.28 | 107.60 | 109.08 | 109.08 | 0.53% | 961,339 |
| Sep 17, 2026 | 108.84 | 110.45 | 108.47 | 109.84 | 108.50 | 0.98% | 1,203,731 |
| Sep 16, 2026 | 109.15 | 109.85 | 107.27 | 108.77 | 107.44 | 0.17% | 1,035,985 |
| Sep 15, 2026 | 112.36 | 112.57 | 108.20 | 108.59 | 107.27 | -2.57% | 1,070,656 |
| Sep 11, 2026 | 111.70 | 111.90 | 110.12 | 111.45 | 110.09 | -0.99% | 854,075 |
| Sep 10, 2026 | 112.80 | 117.59 | 112.00 | 112.57 | 111.20 | -0.06% | 1,662,821 |
| Sep 9, 2026 | 112.60 | 113.19 | 112.26 | 112.64 | 111.27 | -0.96% | 668,920 |
| Sep 8, 2026 | 113.90 | 115.74 | 113.25 | 113.73 | 112.34 | -0.17% | 863,763 |
| Sep 7, 2026 | 115.02 | 115.40 | 113.52 | 113.92 | 112.53 | -0.87% | 870,216 |
| Sep 4, 2026 | 115.20 | 116.24 | 114.20 | 114.92 | 113.52 | 0.35% | 1,043,164 |
| Sep 3, 2026 | 114.27 | 116.34 | 114.21 | 114.52 | 113.12 | 0.51% | 1,100,137 |
| Sep 2, 2026 | 113.96 | 114.45 | 112.70 | 113.94 | 112.55 | -0.50% | 717,999 |
| Sep 1, 2026 | 114.79 | 116.20 | 114.00 | 114.51 | 113.11 | 0.87% | 1,301,482 |
| Aug 31, 2026 | 119.50 | 119.70 | 113.22 | 113.52 | 112.14 | -5.25% | 7,252,796 |
| Aug 28, 2026 | 121.85 | 121.89 | 119.31 | 119.81 | 118.35 | -1.61% | 1,211,992 |
| Aug 27, 2026 | 122.36 | 122.71 | 121.48 | 121.77 | 120.28 | -0.46% | 704,727 |
| Aug 26, 2026 | 124.55 | 124.71 | 122.11 | 122.33 | 120.84 | -1.72% | 1,263,180 |
| Aug 25, 2026 | 121.00 | 128.55 | 120.25 | 124.47 | 122.95 | 4.57% | 18,100,384 |
| Aug 24, 2026 | 118.00 | 121.13 | 118.00 | 119.03 | 117.58 | 0.74% | 797,012 |
| Aug 21, 2026 | 118.60 | 119.50 | 117.55 | 118.16 | 116.72 | -0.22% | 1,003,863 |
| Aug 20, 2026 | 119.79 | 119.98 | 118.10 | 118.42 | 116.98 | -0.51% | 1,019,354 |
| Aug 19, 2026 | 121.40 | 122.63 | 118.25 | 119.03 | 117.58 | -1.78% | 1,170,334 |
| Aug 18, 2026 | 123.00 | 123.10 | 121.00 | 121.19 | 119.71 | -1.68% | 576,015 |
| Aug 17, 2026 | 124.00 | 124.14 | 122.61 | 123.26 | 121.76 | -0.64% | 468,348 |
| Aug 14, 2026 | 126.00 | 126.79 | 123.60 | 124.05 | 122.54 | -0.34% | 1,142,528 |
| Aug 13, 2026 | 124.99 | 126.19 | 124.00 | 124.47 | 122.95 | 0.29% | 603,974 |
| Aug 12, 2026 | 125.55 | 126.07 | 124.00 | 124.11 | 122.60 | -1.15% | 523,390 |
| Aug 11, 2026 | 126.90 | 126.96 | 125.05 | 125.55 | 124.02 | -1.30% | 495,003 |
| Aug 10, 2026 | 126.89 | 127.90 | 126.01 | 127.20 | 125.65 | 0.22% | 586,298 |
| Aug 7, 2026 | 127.60 | 128.28 | 126.71 | 126.92 | 125.37 | -0.88% | 497,174 |
| Aug 6, 2026 | 128.00 | 129.14 | 127.60 | 128.05 | 126.49 | 0.27% | 412,239 |
| Aug 5, 2026 | 128.00 | 128.70 | 127.12 | 127.71 | 126.15 | 0.55% | 526,514 |
| Aug 4, 2026 | 128.00 | 128.40 | 126.85 | 127.01 | 125.46 | -0.48% | 395,675 |
| Aug 3, 2026 | 127.40 | 129.59 | 127.11 | 127.62 | 126.06 | 0.17% | 881,041 |
| Jul 31, 2026 | 126.05 | 127.85 | 125.75 | 127.40 | 125.85 | 1.48% | 721,294 |
| Jul 30, 2026 | 127.10 | 127.44 | 124.95 | 125.54 | 124.01 | -1.86% | 731,162 |
| Jul 29, 2026 | 126.75 | 129.90 | 126.57 | 127.92 | 126.36 | 1.28% | 1,231,117 |
| Jul 28, 2026 | 126.01 | 127.95 | 125.34 | 126.30 | 124.76 | 0.02% | 654,433 |
| Jul 27, 2026 | 124.91 | 127.00 | 124.91 | 126.27 | 124.73 | 1.65% | 511,013 |
| Jul 24, 2026 | 122.25 | 124.77 | 121.62 | 124.22 | 122.70 | 0.05% | 654,634 |
| Jul 23, 2026 | 125.95 | 126.20 | 123.80 | 124.16 | 122.65 | -1.47% | 583,458 |