Rashtriya Chemicals and Fertilizers Limited (NSE:RCF)
India
· Delayed Price · Currency is INR 130.90
+0.64 (0.49%)
Apr 29, 2026, 3:30 PM IST
NSE:RCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |