NSE:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	132.46	136.35	130.20	135.12	135.12	2.27%	5,542,509
Jun 16, 2026	129.21	135.40	128.50	132.12	132.12	2.57%	7,758,401
Jun 15, 2026	130.00	131.10	128.50	128.81	128.81	1.15%	1,819,710
Jun 12, 2026	126.00	127.80	125.10	127.35	127.35	2.18%	1,263,990
Jun 11, 2026	124.84	125.29	122.21	124.63	124.63	-0.82%	1,323,356
Jun 10, 2026	127.70	130.60	124.12	125.66	125.66	-0.15%	3,106,282
Jun 9, 2026	123.45	126.20	123.31	125.85	125.85	2.28%	1,213,459
Jun 8, 2026	125.00	126.59	122.65	123.05	123.05	-2.59%	1,128,290
Jun 5, 2026	126.78	129.05	125.30	126.32	126.32	0.10%	1,066,555
Jun 4, 2026	126.60	129.11	126.00	126.20	126.20	-1.50%	1,092,248
Jun 3, 2026	127.13	128.90	124.63	128.12	128.12	0.89%	1,179,199
Jun 2, 2026	123.96	127.80	122.62	126.99	126.99	1.55%	991,100
Jun 1, 2026	128.90	129.50	124.00	125.05	125.05	-2.66%	1,355,974
May 29, 2026	132.68	132.78	128.10	128.47	128.47	-3.17%	1,369,315
May 27, 2026	132.00	134.40	131.62	132.68	132.68	0.45%	2,089,959
May 26, 2026	130.49	134.05	130.11	132.09	132.09	1.07%	2,563,851
May 25, 2026	132.00	132.59	129.60	130.69	130.69	-0.07%	1,938,127
May 22, 2026	132.00	136.49	130.00	130.78	130.78	4.32%	22,396,060
May 21, 2026	125.10	127.69	124.50	125.37	125.37	0.96%	1,505,958
May 20, 2026	122.90	124.65	121.96	124.18	124.18	-0.19%	813,385
May 19, 2026	122.04	126.39	122.04	124.42	124.42	2.26%	1,222,636
May 18, 2026	122.50	123.00	119.40	121.67	121.67	-2.38%	1,003,893
May 15, 2026	125.01	128.45	124.30	124.63	124.63	-0.18%	934,400
May 14, 2026	125.59	126.98	123.29	124.85	124.85	0.15%	912,265
May 13, 2026	123.10	125.65	121.63	124.66	124.66	1.29%	988,531
May 12, 2026	126.00	126.63	122.67	123.07	123.07	-2.42%	962,095
May 11, 2026	129.00	129.00	125.70	126.12	126.12	-3.42%	1,179,057
May 8, 2026	131.00	133.70	130.31	130.58	130.58	-0.89%	1,214,573
May 7, 2026	132.70	132.72	130.20	131.75	131.75	-0.25%	1,394,942
May 6, 2026	130.50	132.70	129.71	132.08	132.08	1.99%	1,437,941
May 5, 2026	129.89	131.94	128.40	129.50	129.50	-0.51%	779,398
May 4, 2026	130.20	132.52	129.25	130.17	130.17	0.74%	976,290
Apr 30, 2026	130.00	130.18	128.00	129.21	129.21	-1.29%	987,330
Apr 29, 2026	130.60	133.90	130.03	130.90	130.90	0.49%	1,610,749
Apr 28, 2026	131.00	132.84	129.68	130.26	130.26	-0.41%	1,013,349
Apr 27, 2026	129.90	131.57	128.60	130.80	130.80	2.11%	879,430
Apr 24, 2026	130.70	131.56	127.31	128.10	128.10	-1.79%	845,627
Apr 23, 2026	132.50	133.90	129.81	130.43	130.43	-1.77%	1,031,647
Apr 22, 2026	131.40	133.54	130.50	132.78	132.78	1.51%	1,405,387
Apr 21, 2026	130.60	134.90	130.34	130.81	130.81	0.36%	2,598,553
Apr 20, 2026	131.77	133.39	129.18	130.34	130.34	-1.09%	1,825,509
Apr 17, 2026	129.00	135.20	129.00	131.77	131.77	2.38%	4,766,933
Apr 16, 2026	129.30	130.89	127.50	128.71	128.71	0.17%	1,996,112
Apr 15, 2026	129.00	129.70	127.30	128.49	128.49	1.81%	2,084,540
Apr 13, 2026	124.80	127.82	122.59	126.21	126.21	-1.55%	1,593,381
Apr 10, 2026	128.60	129.76	127.16	128.20	128.20	0.27%	2,034,657
Apr 9, 2026	125.80	131.43	125.80	127.86	127.86	1.87%	6,657,544
Apr 8, 2026	121.52	128.13	120.61	125.51	125.51	6.72%	4,989,177
Apr 7, 2026	116.99	119.70	115.62	117.61	117.61	0.26%	1,545,495
Apr 6, 2026	116.60	118.00	113.23	117.31	117.31	2.07%	2,552,387