NSE:RCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	132.00	133.30	131.72	132.73	132.73	0.77%	770,537
Jul 1, 2026	131.00	133.15	130.85	131.72	131.72	0.59%	896,748
Jun 30, 2026	131.28	131.31	129.63	130.95	130.95	0.82%	699,726
Jun 29, 2026	132.60	132.67	129.38	129.88	129.88	-2.07%	1,082,325
Jun 25, 2026	134.80	135.00	132.27	132.62	132.62	-1.18%	731,662
Jun 24, 2026	133.40	135.60	131.74	134.20	134.20	0.01%	1,281,373
Jun 23, 2026	137.00	138.25	133.50	134.19	134.19	-2.03%	1,587,309
Jun 22, 2026	137.10	140.00	136.10	136.97	136.97	0.23%	3,885,534
Jun 19, 2026	133.20	139.25	133.20	136.65	136.65	1.64%	6,504,274
Jun 18, 2026	135.35	136.30	133.35	134.45	134.45	-0.50%	2,149,743
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