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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130.61	130	130	132	129.32	698,052
February 19, 2026	135.4	131.81	131.81	135.4	131.1	591,792
February 18, 2026	136	135.04	135.04	136.45	134.51	620,174
February 17, 2026	131.71	136.06	136.06	136.65	131.2	1.68M
February 16, 2026	130.65	131.71	131.71	133.58	130.51	1.18M
February 13, 2026	132.6	130.58	130.58	133.09	129.8	1.18M
February 12, 2026	135.8	134.42	134.42	136.35	133.21	1.65M
February 11, 2026	136.85	135.88	135.88	137.32	135.03	517,520
February 10, 2026	137.11	136.8	136.8	138.7	136.44	686,296
February 09, 2026	134	137.05	137.05	137.9	133.4	1.16M
February 06, 2026	134	132.98	132.98	134.26	132	768,955
February 05, 2026	135.95	134.72	134.72	136.33	134	673,689
February 04, 2026	134.96	136.42	136.42	136.97	134.31	968,440
February 03, 2026	139.45	135.36	135.36	139.89	134.9	1.09M
February 02, 2026	134.95	135.05	135.05	138.18	130.8	1.8M
February 01, 2026	138	135.72	135.72	142.49	134.14	4.5M
January 30, 2026	135.13	137.29	137.29	138.25	130.96	2.79M
January 29, 2026	136	135.26	135.26	136.08	133.55	1.14M
January 28, 2026	131	135.18	135.18	135.97	131	1.36M
January 27, 2026	128.83	130.3	130.3	131.55	126.13	1.07M
January 23, 2026	131.9	128.7	128.7	132.78	127.79	884,079
January 22, 2026	128.78	131.01	131.01	131.36	128.78	874,242
January 21, 2026	130.05	127.51	127.51	131.25	126.25	1.71M
January 20, 2026	135.1	131.02	131.02	135.45	130.35	953,812
January 19, 2026	135.6	135.1	135.1	136.73	134.7	720,130
January 16, 2026	138.4	136.96	136.96	139.21	136	726,767
January 14, 2026	137.49	137.96	137.96	141.15	137.13	1.15M
January 13, 2026	137.5	137.36	137.36	139.41	136.3	710,622
January 12, 2026	137.5	136.7	136.7	137.89	133.7	1.39M
January 09, 2026	141.4	137.48	137.48	142.3	136.5	1.38M
January 08, 2026	144.7	141.8	141.8	147.39	141.3	1.92M
January 07, 2026	143.99	144.7	144.7	145.26	143.5	734,984
January 06, 2026	147.5	144.02	144.02	147.86	143.4	1.26M
January 05, 2026	149.2	147.41	147.41	150.95	146.72	1.51M
January 02, 2026	147	149.19	149.19	149.8	146.4	2.25M
January 01, 2026	147	146.07	146.07	147.19	145.01	595,906
December 31, 2025	146	146.24	146.24	147.8	145.41	1.56M
December 30, 2025	143.7	145.47	145.47	148.76	142.3	5.56M
December 29, 2025	142.17	143.25	143.25	147.55	141.51	3.81M
December 26, 2025	141.24	141.89	141.89	144.36	140.4	1.27M
December 24, 2025	142.7	141.18	141.18	143.5	140.88	581,826
December 23, 2025	140.9	142.6	142.6	144.25	139.9	1.99M
December 22, 2025	139.89	139.88	139.88	140.9	139.22	844,324
December 19, 2025	138.5	138.6	138.6	138.99	137.06	723,976
December 18, 2025	138.92	137.69	137.69	139.12	136.64	634,621
December 17, 2025	141.5	138.73	138.73	142.12	138.22	841,623
December 16, 2025	141	142.05	142.05	145.6	140.33	3.53M
December 15, 2025	138.74	140.52	140.52	141.39	137.65	1.12M
December 12, 2025	139.01	138.19	138.19	139.89	137.2	908,510
December 11, 2025	140	138.51	138.51	140.15	137.7	578,520
December 10, 2025	138.76	140.26	140.26	142.87	138.46	1.58M
December 09, 2025	134.5	139.17	139.17	141	132.78	1.79M
December 08, 2025	142.36	136.71	136.71	142.36	134.54	1.81M
December 05, 2025	135.75	141.99	141.99	144.8	134.93	7.04M
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

Rashtriya Chemicals and Fertilizers Limited (RCF.NS) NSE