Rashtriya Chemicals and Fertilizers Limited - RCF.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	135.21	135.49	135.49	136.54	134.6	636,368
December 03, 2025	137.96	135.83	135.83	138.69	134.5	829,593
December 02, 2025	139.47	138.09	138.09	139.68	137.55	717,312
December 01, 2025	141.85	139.8	139.8	142.99	139	1.42M
November 28, 2025	142	141.35	141.35	142.28	141	434,208
November 27, 2025	141.9	142.5	142.5	142.8	141.51	551,615
November 26, 2025	140.5	141.16	141.16	141.9	140	870,225
November 25, 2025	144.49	139.52	139.52	144.69	138.27	2.01M
November 24, 2025	146.2	144.36	144.36	146.37	143.47	789,409
November 21, 2025	147.5	146.37	146.37	147.99	146	621,256
November 19, 2025	151.75	149.91	149.91	151.91	149.49	1.03M
November 18, 2025	151.85	151.95	151.95	157.2	151.1	5.35M
November 17, 2025	153	151.81	151.81	153.6	151.4	1.79M
November 14, 2025	152	150.27	150.27	152.17	149.71	747,901
November 13, 2025	150.85	151.4	151.4	153	150.41	2.36M
November 12, 2025	148.5	150.42	150.42	152.5	148.5	1.46M
November 11, 2025	147.2	147.99	147.99	148.5	146.32	687,659
November 10, 2025	149.9	146.68	146.68	149.9	146.28	614,705
November 07, 2025	145.3	148.84	148.84	149.4	144.13	967,856
November 06, 2025	152.75	146.71	146.71	152.9	145.92	1.16M
November 04, 2025	152	152.87	152.87	153.5	150.75	1.22M
November 03, 2025	149.19	152.01	152.01	153.5	148.81	1.48M
October 31, 2025	152	149.28	149.28	153.4	148.6	1.33M
October 30, 2025	150.97	151.52	151.52	153.7	150.4	1.83M
October 29, 2025	150.43	150.77	150.77	151.74	149.7	1.05M
October 28, 2025	147.8	150.25	150.25	152.59	147.52	3.15M
October 27, 2025	149	147.72	147.72	149	147.32	485,202
October 24, 2025	148.01	147.4	147.4	148.99	147.27	585,034
October 23, 2025	149.68	148.45	148.45	149.73	148.04	456,313
October 21, 2025	148.69	149.09	149.09	149.99	148.52	210,086
October 20, 2025	149.05	147.99	147.99	149.37	146.99	613,787
October 17, 2025	151.61	149.05	149.05	151.61	148.51	860,244
October 16, 2025	148	152.05	152.05	153.95	147.16	4.95M
October 15, 2025	144.7	146.89	146.89	148.22	143.55	774,243
October 14, 2025	146	144.03	144.03	146.6	143.1	851,571
October 13, 2025	146.41	145.71	145.71	146.48	144.75	705,718
October 10, 2025	146.25	146.65	146.65	147.64	145.8	924,800
October 09, 2025	147.79	146.5	146.5	148.15	146.01	700,512
October 08, 2025	149	147.59	147.59	149.33	147.13	564,846
October 07, 2025	149	148.32	148.32	149.74	148	548,534
October 06, 2025	149.9	148.81	148.81	150.32	147.85	662,656
October 03, 2025	147	149.12	149.12	149.87	146.78	1.42M
October 01, 2025	146	146.92	146.92	147.72	144.72	902,973
September 30, 2025	145.3	145.82	145.82	146	144.47	661,069
September 29, 2025	145	144.95	144.95	147.12	143.25	1.08M
September 26, 2025	148.61	143.75	143.75	149.04	143.3	1.5M
September 25, 2025	150.99	148.69	148.69	151.48	148.3	928,268
September 24, 2025	151.1	150.63	150.63	152.8	150.16	1.13M
September 23, 2025	152	151.39	151.39	152.5	150.33	945,918
September 22, 2025	153.72	151.9	151.9	154.39	151.55	928,327
September 19, 2025	154	154.03	154.03	154.99	153.1	791,004
September 18, 2025	155.4	153.77	153.77	155.69	153.18	949,421
September 17, 2025	156.69	154.67	154.67	157.9	153.52	1.18M
September 16, 2025	153.98	156.03	156.03	157.47	153.05	2.15M
September 15, 2025	153	153.59	153.59	155.79	152.6	1.52M
September 12, 2025	152.9	152.2	152.2	153.48	151.69	892,680
September 11, 2025	152.28	152.31	152.31	155.1	152	1.33M
September 10, 2025	152.2	152.28	152.28	153.91	151.5	1.4M
September 09, 2025	154.65	151.51	151.51	155.83	151.23	1.5M
September 08, 2025	157.4	154.9	154.9	158.14	154.27	1.44M

Rashtriya Chemicals and Fertilizers Limited (RCF.NS) NSE