NSE:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	103.50	108.60	103.50	107.25	107.25	4.15%	1,536,865
Nov 9, 2026	102.09	103.79	101.36	102.98	102.98	0.92%	427,496
Nov 8, 2026	101.12	102.76	101.03	102.04	102.04	0.91%	275,539
Nov 6, 2026	101.96	101.96	99.28	101.12	101.12	-0.90%	498,549
Nov 5, 2026	102.90	103.65	101.82	102.04	102.04	1.42%	903,980
Nov 4, 2026	97.45	101.00	97.10	100.61	100.61	3.33%	1,121,019
Nov 3, 2026	98.01	99.76	97.11	97.37	97.37	-0.63%	763,294
Nov 2, 2026	93.89	101.50	93.50	97.99	97.99	4.66%	1,265,337
Oct 30, 2026	96.45	96.45	93.11	93.63	93.63	-3.33%	908,434
Oct 29, 2026	96.10	97.46	95.61	96.86	96.86	0.74%	918,540
Oct 28, 2026	96.01	97.43	95.30	96.15	96.15	-0.38%	647,952
Oct 27, 2026	94.60	97.40	94.03	96.52	96.52	2.11%	1,663,368
Oct 26, 2026	94.39	95.66	93.41	94.53	94.53	0.15%	788,752
Oct 23, 2026	97.30	97.75	93.25	94.39	94.39	-3.30%	1,616,779
Oct 22, 2026	100.46	100.58	96.80	97.61	97.61	-1.40%	1,373,010
Oct 21, 2026	103.08	103.08	98.75	99.00	99.00	-3.51%	1,092,530
Oct 19, 2026	104.93	105.41	102.50	102.60	102.60	-2.08%	576,265
Oct 16, 2026	104.65	105.34	103.97	104.78	104.78	0.10%	408,522
Oct 15, 2026	105.46	105.88	104.49	104.68	104.68	-0.74%	434,713
Oct 14, 2026	104.90	106.39	104.54	105.46	105.46	0.38%	515,269
Oct 13, 2026	104.80	105.40	103.60	105.06	105.06	0.76%	591,904
Oct 12, 2026	105.40	106.44	103.30	104.27	104.27	-0.16%	735,444
Oct 9, 2026	103.50	104.95	103.10	104.44	104.44	0.91%	560,936
Oct 8, 2026	107.80	107.85	103.10	103.50	103.50	-3.79%	1,027,602
Oct 7, 2026	108.70	108.70	107.02	107.58	107.58	-1.25%	451,969
Oct 6, 2026	107.40	109.39	107.00	108.94	108.94	2.11%	911,292
Oct 5, 2026	106.99	108.47	106.30	106.69	106.69	-0.10%	704,178
Oct 1, 2026	109.50	109.50	106.25	106.80	106.80	-2.88%	978,326
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