NSE:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	112.41	115.45	110.41	114.93	114.93	-0.74%	2,025,924
Apr 1, 2026	111.00	116.80	109.71	115.79	115.79	8.55%	2,625,790
Mar 30, 2026	110.50	113.01	106.00	106.67	106.67	-4.83%	2,765,084
Mar 27, 2026	114.20	119.09	111.60	112.08	112.08	-2.74%	4,581,939
Mar 25, 2026	115.05	117.20	114.15	115.24	115.24	1.11%	1,954,182
Mar 24, 2026	112.50	115.17	110.96	113.98	113.98	3.58%	2,189,102
Mar 23, 2026	115.10	115.30	109.55	110.04	110.04	-5.63%	2,032,306
Mar 20, 2026	117.40	118.80	116.20	116.61	116.61	0.78%	1,291,051
Mar 19, 2026	118.00	119.09	115.30	115.71	115.71	-4.08%	1,300,560
Mar 18, 2026	118.00	122.00	117.45	120.63	120.63	2.75%	2,294,699
Mar 17, 2026	116.70	119.24	114.43	117.40	117.40	0.93%	2,574,232
Mar 16, 2026	120.80	120.80	113.41	116.32	116.32	-4.18%	4,356,520
Mar 13, 2026	119.00	127.40	118.80	121.40	121.40	0.60%	11,850,264
Mar 12, 2026	120.80	122.25	117.56	120.67	120.67	-1.91%	4,982,653
Mar 11, 2026	128.80	130.70	121.20	123.02	123.02	-3.65%	24,302,230
Mar 10, 2026	111.40	130.40	110.82	127.68	127.68	16.13%	68,573,610
Mar 9, 2026	110.00	111.49	108.46	109.95	109.95	-3.65%	1,334,494
Mar 6, 2026	113.40	117.69	112.17	114.12	114.12	-0.08%	1,338,703
Mar 5, 2026	116.50	116.98	111.75	114.21	114.21	-1.50%	2,302,314
Mar 4, 2026	119.00	119.48	115.50	115.95	115.95	-4.58%	1,204,746
Mar 2, 2026	121.14	124.14	120.05	121.51	121.51	-4.16%	1,056,596
Feb 27, 2026	127.44	127.44	125.51	126.78	126.78	-0.85%	623,075
Feb 26, 2026	129.00	129.64	127.30	127.87	127.87	-0.68%	500,948
Feb 25, 2026	128.02	129.50	127.61	128.75	128.75	0.89%	577,981
Feb 24, 2026	128.30	128.70	126.10	127.61	127.61	-1.26%	683,615
Feb 23, 2026	130.65	131.30	128.24	129.24	129.24	-0.58%	680,076
Feb 20, 2026	130.61	132.00	129.32	130.00	130.00	-1.37%	698,103
Feb 19, 2026	135.40	135.40	131.10	131.81	130.81	-2.39%	596,374