Skip to main content
logo
Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India flag India · Delayed Price · Currency is INR
132.35
+0.26 (0.20%)
May 27, 2026, 3:30 PM IST

NSE:RCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026132.10134.40131.60132.50132.500.34%135,634
May 26, 2026130.55134.00129.90132.05132.050.99%202,742
May 25, 2026132.15132.20129.80130.75130.750.19%132,287
May 22, 2026132.95136.50129.80130.50130.504.23%1,091,119
May 21, 2026124.80127.75124.50125.20125.200.68%88,094
May 20, 2026123.50124.75122.00124.35124.35-0.04%23,823
May 19, 2026121.90126.25121.90124.40124.402.13%64,607
May 18, 2026122.55122.60119.50121.80121.80-2.29%66,674
May 15, 2026125.85128.35124.25124.65124.65-0.12%53,788
May 14, 2026125.65126.95123.25124.80124.800.04%60,227
May 13, 2026123.80125.60121.55124.75124.751.30%76,400
May 12, 2026126.25126.50122.65123.15123.15-2.46%64,040
May 11, 2026129.00129.05125.75126.25126.25-3.40%78,286
May 8, 2026131.25133.70130.25130.70130.70-0.65%91,989
May 7, 2026131.55133.30130.20131.55131.55-0.34%67,084
May 6, 2026130.90132.60129.75132.00132.002.13%67,666
May 5, 2026129.40131.90128.50129.25129.25-0.77%64,095
May 4, 2026129.55132.50129.50130.25130.250.77%55,728
Apr 30, 2026129.95130.20128.00129.25129.25-1.30%64,160
Apr 29, 2026130.00133.75130.00130.95130.950.50%97,536
Apr 28, 2026131.30132.75129.65130.30130.30-0.27%64,062
Apr 27, 2026128.75131.45128.75130.65130.651.91%62,622
Apr 24, 2026131.15131.50127.35128.20128.20-1.76%68,277
Apr 23, 2026132.70133.90130.00130.50130.50-1.69%55,188
Apr 22, 2026131.10133.65130.50132.75132.751.53%74,846
Apr 21, 2026130.95135.00130.40130.75130.750.31%271,040
Apr 20, 2026131.80133.30129.15130.35130.35-1.03%99,198
Apr 17, 2026128.10135.30128.10131.70131.702.21%274,519
Apr 16, 2026128.70130.90127.50128.85128.850.23%90,522
Apr 15, 2026130.25130.25127.35128.55128.551.94%96,021
Apr 13, 2026124.65127.80122.65126.10126.10-1.64%96,832
Apr 10, 2026128.00129.70127.20128.20128.200.31%85,984
Apr 9, 2026125.95131.45125.95127.80127.801.83%237,226
Apr 8, 2026125.85128.10120.75125.50125.506.54%259,731
Apr 7, 2026117.15119.70115.95117.80117.800.38%93,793
Apr 6, 2026115.85118.00113.30117.35117.352.04%173,139
Apr 2, 2026113.40115.45110.45115.00115.00-0.65%100,015
Apr 1, 2026110.25116.80110.00115.75115.758.43%152,246
Mar 30, 2026110.40112.95106.10106.75106.75-4.90%228,703
Mar 27, 2026114.40119.00111.70112.25112.25-2.65%193,430
Mar 25, 2026115.90117.25114.20115.30115.301.18%102,251
Mar 24, 2026112.15115.05111.00113.95113.953.54%164,247
Mar 23, 2026115.85115.85109.70110.05110.05-5.74%119,140
Mar 20, 2026116.50118.70116.35116.75116.750.95%72,695
Mar 19, 2026119.05119.15115.25115.65115.65-4.18%91,199
Mar 18, 2026119.45121.80117.85120.70120.702.77%89,771
Mar 17, 2026116.90119.15114.55117.45117.450.56%143,737
Mar 16, 2026121.20121.20113.50116.80116.80-3.63%236,955
Mar 13, 2026119.65127.35118.45121.20121.200.33%361,066
Mar 12, 2026120.95122.15117.50120.80120.80-1.43%264,215