NSE:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	112.80	117.59	112.00	112.57	112.57	-0.06%	1,662,821
Sep 9, 2026	112.60	113.19	112.26	112.64	112.64	-0.96%	668,920
Sep 8, 2026	113.90	115.74	113.25	113.73	113.73	-0.17%	863,763
Sep 7, 2026	115.02	115.40	113.52	113.92	113.92	-0.87%	870,216
Sep 4, 2026	115.20	116.24	114.20	114.92	114.92	0.35%	1,043,164
Sep 3, 2026	114.27	116.34	114.21	114.52	114.52	0.51%	1,100,137
Sep 2, 2026	113.96	114.45	112.70	113.94	113.94	-0.50%	717,999
Sep 1, 2026	114.79	116.20	114.00	114.51	114.51	0.87%	1,301,482
Aug 31, 2026	119.50	119.70	113.22	113.52	113.52	-5.25%	7,252,796
Aug 28, 2026	121.85	121.89	119.31	119.81	119.81	-1.61%	1,211,992
Aug 27, 2026	122.36	122.71	121.48	121.77	121.77	-0.46%	704,727
Aug 26, 2026	124.55	124.71	122.11	122.33	122.33	-1.72%	1,263,180
Aug 25, 2026	121.00	128.55	120.25	124.47	124.47	4.57%	18,100,380
Aug 24, 2026	118.00	121.13	118.00	119.03	119.03	0.74%	797,012
Aug 21, 2026	118.60	119.50	117.55	118.16	118.16	-0.22%	1,003,863
Aug 20, 2026	119.79	119.98	118.10	118.42	118.42	-0.51%	1,019,354
Aug 19, 2026	121.40	122.63	118.25	119.03	119.03	-1.78%	1,170,334
Aug 18, 2026	123.00	123.10	121.00	121.19	121.19	-1.68%	576,015
Aug 17, 2026	124.00	124.14	122.61	123.26	123.26	-0.64%	468,348
Aug 14, 2026	126.00	126.79	123.60	124.05	124.05	-0.34%	1,142,528
Aug 13, 2026	124.99	126.19	124.00	124.47	124.47	0.29%	603,974
Aug 12, 2026	125.55	126.07	124.00	124.11	124.11	-1.15%	523,390
Aug 11, 2026	126.90	126.96	125.05	125.55	125.55	-1.30%	495,003
Aug 10, 2026	126.89	127.90	126.01	127.20	127.20	0.22%	586,298
Aug 7, 2026	127.60	128.28	126.71	126.92	126.92	-0.88%	497,174
Aug 6, 2026	128.00	129.14	127.60	128.05	128.05	0.27%	412,239
Aug 5, 2026	128.00	128.70	127.12	127.71	127.71	0.55%	526,514
Aug 4, 2026	128.00	128.40	126.85	127.01	127.01	-0.48%	395,675
Aug 3, 2026	127.40	129.59	127.11	127.62	127.62	0.17%	881,041
Jul 31, 2026	126.05	127.85	125.75	127.40	127.40	1.48%	721,294
Jul 30, 2026	127.10	127.44	124.95	125.54	125.54	-1.86%	731,162
Jul 29, 2026	126.75	129.90	126.57	127.92	127.92	1.28%	1,231,117
Jul 28, 2026	126.01	127.95	125.34	126.30	126.30	0.02%	654,433
Jul 27, 2026	124.91	127.00	124.91	126.27	126.27	1.65%	511,013
Jul 24, 2026	122.25	124.77	121.62	124.22	124.22	0.05%	654,634
Jul 23, 2026	125.95	126.20	123.80	124.16	124.16	-1.47%	583,458
Jul 22, 2026	127.45	127.50	125.12	126.01	126.01	-1.28%	473,781
Jul 21, 2026	127.58	128.31	127.14	127.64	127.64	0.32%	476,584
Jul 20, 2026	127.83	127.83	126.15	127.23	127.23	-0.47%	671,589
Jul 17, 2026	128.50	128.92	127.60	127.83	127.83	-0.62%	696,329
Jul 16, 2026	130.80	131.58	128.25	128.63	128.63	-1.41%	1,125,545
Jul 15, 2026	128.75	131.77	128.54	130.47	130.47	1.56%	1,658,624
Jul 14, 2026	130.00	130.30	128.12	128.47	128.47	-1.80%	800,475
Jul 13, 2026	130.10	131.51	129.21	130.82	130.82	-0.44%	814,200
Jul 10, 2026	131.93	134.21	131.01	131.40	131.40	-0.14%	1,279,655
Jul 9, 2026	130.45	132.83	129.67	131.59	131.59	1.06%	1,378,263
Jul 8, 2026	133.84	137.16	129.10	130.21	130.21	-0.53%	7,330,287
Jul 7, 2026	130.50	133.90	127.10	130.90	130.90	0.27%	1,878,021
Jul 6, 2026	133.00	133.00	130.30	130.55	130.55	-1.83%	751,067
Jul 3, 2026	133.00	135.60	132.22	132.98	132.98	0.19%	2,013,661