Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India · Delayed Price · Currency is INR 99.00
-3.60 (-3.51%)
Oct 21, 2026, 3:30 PM IST
NSE:RCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 103.08 | 103.08 | 98.76 | 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 |
| 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 |