Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India
· Delayed Price · Currency is INR 113.88
-0.33 (-0.29%)
Mar 6, 2026, 3:29 PM IST
NSE:RCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 113.40 | 117.69 | 113.32 | 114.90 | - | 0.60% | 672,122 |
| 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 |
| Feb 18, 2026 | 136.00 | 136.45 | 134.51 | 135.04 | 134.02 | -0.75% | 620,174 |
| Feb 17, 2026 | 131.71 | 136.65 | 131.20 | 136.06 | 135.03 | 3.30% | 1,675,296 |
| Feb 16, 2026 | 130.65 | 133.58 | 130.51 | 131.71 | 130.71 | 0.87% | 1,175,911 |
| Feb 13, 2026 | 132.60 | 133.09 | 129.80 | 130.58 | 129.59 | -2.86% | 1,184,112 |
| Feb 12, 2026 | 135.80 | 136.35 | 133.21 | 134.42 | 133.40 | -1.07% | 1,650,352 |
| Feb 11, 2026 | 136.85 | 137.32 | 135.03 | 135.88 | 134.85 | -0.67% | 518,246 |
| Feb 10, 2026 | 137.11 | 138.70 | 136.44 | 136.80 | 135.76 | -0.18% | 686,296 |
| Feb 9, 2026 | 134.00 | 137.90 | 133.40 | 137.05 | 136.01 | 3.06% | 1,158,497 |
| Feb 6, 2026 | 134.00 | 134.26 | 132.00 | 132.98 | 131.97 | -1.29% | 769,005 |
| Feb 5, 2026 | 135.95 | 136.33 | 134.00 | 134.72 | 133.70 | -1.25% | 673,652 |
| Feb 4, 2026 | 134.96 | 136.97 | 134.31 | 136.42 | 135.39 | 0.78% | 968,486 |
| Feb 3, 2026 | 139.45 | 139.89 | 134.90 | 135.36 | 134.33 | 0.23% | 1,086,232 |
| Feb 2, 2026 | 134.95 | 138.18 | 130.80 | 135.05 | 134.03 | -0.49% | 1,798,573 |
| Feb 1, 2026 | 138.00 | 142.49 | 134.14 | 135.72 | 134.69 | -1.14% | 4,496,984 |
| Jan 30, 2026 | 135.13 | 138.25 | 130.96 | 137.29 | 136.25 | 1.50% | 2,791,363 |
| Jan 29, 2026 | 136.00 | 136.08 | 133.55 | 135.26 | 134.23 | 0.06% | 1,138,809 |
| Jan 28, 2026 | 131.00 | 135.97 | 131.00 | 135.18 | 134.15 | 3.75% | 1,361,897 |
| Jan 27, 2026 | 128.83 | 131.55 | 126.13 | 130.30 | 129.31 | 1.61% | 1,069,009 |
| Jan 23, 2026 | 131.90 | 132.78 | 127.79 | 128.23 | 127.26 | -2.12% | 883,755 |
| Jan 22, 2026 | 128.78 | 131.36 | 128.78 | 131.01 | 130.02 | 2.74% | 874,242 |
| Jan 21, 2026 | 130.05 | 131.25 | 126.25 | 127.51 | 126.54 | -2.68% | 1,705,114 |
| Jan 20, 2026 | 135.10 | 135.45 | 130.35 | 131.02 | 130.03 | -3.02% | 955,647 |
| Jan 19, 2026 | 135.60 | 136.73 | 134.70 | 135.10 | 134.08 | -1.36% | 720,130 |
| Jan 16, 2026 | 138.40 | 139.21 | 136.00 | 136.96 | 135.92 | -0.72% | 726,769 |
| Jan 14, 2026 | 137.49 | 141.15 | 137.13 | 137.96 | 136.91 | 0.34% | 1,139,067 |
| Jan 13, 2026 | 137.50 | 139.41 | 136.30 | 137.49 | 136.45 | 0.58% | 809,813 |
| Jan 12, 2026 | 137.50 | 137.89 | 133.70 | 136.70 | 135.66 | -0.57% | 1,394,287 |
| Jan 9, 2026 | 141.40 | 142.30 | 136.50 | 137.48 | 136.44 | -3.05% | 1,384,790 |
| Jan 8, 2026 | 144.70 | 147.39 | 141.30 | 141.80 | 140.72 | -2.00% | 1,924,138 |
| Jan 7, 2026 | 143.99 | 145.26 | 143.50 | 144.70 | 143.60 | 0.47% | 736,379 |
| Jan 6, 2026 | 147.50 | 147.86 | 143.40 | 144.02 | 142.93 | -2.30% | 1,257,917 |
| Jan 5, 2026 | 149.20 | 150.95 | 146.72 | 147.41 | 146.29 | -1.19% | 1,511,060 |
| Jan 2, 2026 | 147.00 | 149.80 | 146.40 | 149.19 | 148.06 | 2.14% | 2,250,214 |
| Jan 1, 2026 | 147.00 | 147.19 | 145.01 | 146.07 | 144.96 | -0.12% | 595,862 |
| Dec 31, 2025 | 146.00 | 147.80 | 145.41 | 146.24 | 145.13 | 0.53% | 1,555,091 |
| Dec 30, 2025 | 143.70 | 148.76 | 142.30 | 145.47 | 144.37 | 1.55% | 5,559,161 |
| Dec 29, 2025 | 142.17 | 147.55 | 141.51 | 143.25 | 142.16 | 0.96% | 3,812,795 |
| Dec 26, 2025 | 141.24 | 144.36 | 140.40 | 141.89 | 140.81 | 0.50% | 1,267,702 |
| Dec 24, 2025 | 142.70 | 143.50 | 140.88 | 141.18 | 140.11 | -1.00% | 581,967 |
| Dec 23, 2025 | 140.90 | 144.25 | 139.90 | 142.60 | 141.52 | 1.94% | 1,991,278 |
| Dec 22, 2025 | 139.89 | 140.90 | 139.22 | 139.88 | 138.82 | 0.92% | 844,368 |
| Dec 19, 2025 | 138.50 | 138.99 | 137.06 | 138.60 | 137.55 | 0.66% | 724,170 |
| Dec 18, 2025 | 138.92 | 139.12 | 136.64 | 137.69 | 136.65 | -0.75% | 634,549 |
| Dec 17, 2025 | 141.50 | 142.12 | 138.22 | 138.73 | 137.68 | -2.34% | 841,616 |
| Dec 16, 2025 | 141.00 | 145.60 | 140.33 | 142.05 | 140.97 | 1.09% | 3,525,902 |
| Dec 15, 2025 | 138.74 | 141.39 | 137.65 | 140.52 | 139.45 | 1.69% | 1,121,075 |
| Dec 12, 2025 | 139.01 | 139.89 | 137.20 | 138.19 | 137.14 | -0.23% | 908,510 |
| Dec 11, 2025 | 140.00 | 140.15 | 137.70 | 138.51 | 137.46 | -1.25% | 578,767 |
| Dec 10, 2025 | 138.76 | 142.87 | 138.46 | 140.26 | 139.20 | 0.78% | 1,576,199 |
| Dec 9, 2025 | 134.50 | 141.00 | 132.78 | 139.17 | 138.11 | 1.80% | 1,793,571 |
| Dec 8, 2025 | 142.36 | 142.36 | 134.54 | 136.71 | 135.67 | -3.72% | 1,809,164 |
| Dec 5, 2025 | 135.75 | 144.80 | 134.93 | 141.99 | 140.91 | 4.80% | 7,041,304 |
| Dec 4, 2025 | 135.21 | 136.54 | 134.60 | 135.49 | 134.46 | -0.25% | 637,033 |
| Dec 3, 2025 | 137.96 | 138.69 | 134.50 | 135.83 | 134.80 | -1.64% | 829,651 |
| Dec 2, 2025 | 139.47 | 139.68 | 137.55 | 138.09 | 137.04 | -1.22% | 717,577 |
| Dec 1, 2025 | 141.85 | 142.99 | 139.00 | 139.80 | 138.74 | -1.10% | 1,416,520 |
| Nov 28, 2025 | 142.00 | 142.28 | 141.00 | 141.35 | 140.28 | -0.81% | 435,305 |
| Nov 27, 2025 | 141.90 | 142.80 | 141.51 | 142.50 | 141.42 | 0.95% | 551,615 |
| Nov 26, 2025 | 140.50 | 141.90 | 140.00 | 141.16 | 140.09 | 1.18% | 870,525 |
| Nov 25, 2025 | 144.49 | 144.69 | 138.27 | 139.52 | 138.46 | -3.35% | 2,015,451 |
| Nov 24, 2025 | 146.20 | 146.37 | 143.47 | 144.36 | 143.26 | -1.37% | 789,206 |
| Nov 21, 2025 | 147.50 | 147.99 | 146.00 | 146.37 | 145.26 | -1.22% | 621,339 |
| Nov 20, 2025 | 149.99 | 151.11 | 147.50 | 148.18 | 147.06 | -1.15% | 959,436 |
| Nov 19, 2025 | 151.75 | 151.91 | 149.49 | 149.91 | 148.77 | -1.34% | 1,031,502 |
| Nov 18, 2025 | 151.85 | 157.20 | 151.10 | 151.95 | 150.80 | 0.09% | 5,351,670 |
| Nov 17, 2025 | 153.00 | 153.60 | 151.40 | 151.81 | 150.66 | 1.02% | 1,792,731 |
| Nov 14, 2025 | 152.00 | 152.17 | 149.71 | 150.27 | 149.13 | -1.12% | 752,911 |
| Nov 13, 2025 | 150.85 | 153.00 | 150.41 | 151.97 | 150.82 | 1.03% | 2,367,416 |
| Nov 12, 2025 | 148.50 | 152.50 | 148.50 | 150.42 | 149.28 | 1.64% | 1,461,687 |
| Nov 11, 2025 | 147.20 | 148.50 | 146.32 | 147.99 | 146.87 | 0.89% | 687,659 |
| Nov 10, 2025 | 149.90 | 149.90 | 146.28 | 146.68 | 145.57 | -1.45% | 614,705 |
| Nov 7, 2025 | 145.30 | 149.40 | 144.13 | 148.84 | 147.71 | 1.45% | 967,856 |
| Nov 6, 2025 | 152.75 | 152.90 | 145.92 | 146.71 | 145.60 | -4.03% | 1,162,877 |
| Nov 4, 2025 | 152.00 | 153.50 | 150.75 | 152.87 | 151.71 | 0.57% | 1,221,895 |
| Nov 3, 2025 | 149.19 | 153.50 | 148.81 | 152.01 | 150.86 | 1.83% | 1,480,057 |
| Oct 31, 2025 | 152.00 | 153.40 | 148.60 | 149.28 | 148.15 | -1.48% | 1,328,185 |
| Oct 30, 2025 | 150.97 | 153.70 | 150.40 | 151.52 | 150.37 | 0.50% | 1,832,066 |
| Oct 29, 2025 | 150.43 | 151.74 | 149.70 | 150.77 | 149.63 | 0.35% | 1,047,127 |
| Oct 28, 2025 | 147.80 | 152.59 | 147.52 | 150.25 | 149.11 | 1.71% | 3,153,756 |
| Oct 27, 2025 | 149.00 | 149.00 | 147.32 | 147.72 | 146.60 | -0.09% | 485,202 |
| Oct 24, 2025 | 148.01 | 148.99 | 147.27 | 147.86 | 146.74 | -0.40% | 595,177 |
| Oct 23, 2025 | 149.68 | 149.73 | 148.04 | 148.45 | 147.32 | -0.43% | 456,313 |
| Oct 21, 2025 | 148.69 | 149.99 | 148.52 | 149.09 | 147.96 | 0.74% | 210,086 |
| Oct 20, 2025 | 149.05 | 149.37 | 146.99 | 147.99 | 146.87 | -0.71% | 613,787 |
| Oct 17, 2025 | 151.61 | 151.61 | 148.51 | 149.05 | 147.92 | -1.97% | 860,250 |
| Oct 16, 2025 | 148.00 | 153.95 | 147.16 | 152.05 | 150.90 | 3.51% | 4,952,775 |
| Oct 15, 2025 | 144.70 | 148.22 | 143.55 | 146.89 | 145.78 | 1.99% | 776,291 |
| Oct 14, 2025 | 146.00 | 146.60 | 143.10 | 144.03 | 142.94 | -1.15% | 851,683 |
| Oct 13, 2025 | 146.41 | 146.48 | 144.75 | 145.71 | 144.60 | -0.64% | 705,718 |