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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	161	157.4	157.4	161.88	157.01	1.89M
September 04, 2025	163	160.67	160.67	164.49	159.33	4.21M
September 03, 2025	157.25	161.41	161.41	162.1	156.66	4.96M
September 02, 2025	153.8	157.14	157.14	159.98	152.49	4.54M
September 01, 2025	149.3	153.17	153.17	154.68	149.3	1.85M
August 29, 2025	150.5	149	149	152.4	148.3	1.31M
August 28, 2025	151.39	149.92	149.92	152.69	149.1	1.07M
August 26, 2025	155.73	151.95	151.95	155.9	151.31	1.43M
August 25, 2025	160.2	156.78	156.78	162.4	155.1	2.97M
August 22, 2025	157.5	158.9	158.9	161.35	156	4.96M
August 21, 2025	157.75	157.77	157.77	160.48	155.8	5.04M
August 20, 2025	150.06	157.3	157.3	158.31	149.9	8.21M
August 19, 2025	146.1	149.32	149.32	151.35	145.7	3.57M
August 18, 2025	147	145.99	145.99	147.66	144.98	696,342
August 14, 2025	148	145.14	145.14	148.49	144.1	781,200
August 13, 2025	146.2	147.64	147.64	148.78	146	1.86M
August 12, 2025	147.9	145.56	145.56	149.29	144.9	1.98M
August 11, 2025	146.8	147.43	147.43	148.05	145.06	871,026
August 08, 2025	146	146.72	146.72	148.2	144.1	1.72M
August 07, 2025	149.56	144.9	144.9	150.11	141.65	2.12M
August 06, 2025	154.7	150.22	150.22	155.56	149.53	1.82M
August 05, 2025	151.5	153.59	153.59	154.96	150.59	3.07M
August 04, 2025	148.9	150.15	150.15	150.6	147.52	929,353
August 01, 2025	152.44	148.01	148.01	154.45	147.1	1.56M
July 31, 2025	153.1	152.37	152.37	154.9	152	1.22M
July 30, 2025	154	155.27	155.27	158	153.5	3.93M
July 29, 2025	149.8	152.48	152.48	153.89	148.2	1.39M
July 28, 2025	152.5	150.22	150.22	154.37	149.21	1.11M
July 25, 2025	156.8	152.96	152.96	159	151.85	1.79M
July 24, 2025	154.55	157.18	157.18	159.8	154.31	3.75M
July 23, 2025	154.5	154.04	154.04	155.24	152.65	866,927
July 22, 2025	156.6	154.01	154.01	157.1	153.01	751,682
July 21, 2025	154.1	155.62	155.62	157.2	152.64	1.35M
July 18, 2025	156.89	154.09	154.09	156.89	153	800,812
July 17, 2025	157.7	156.19	156.19	157.7	155.61	694,553
July 16, 2025	157.05	156.8	156.8	157.5	155.3	1.2M
July 15, 2025	152	156.36	156.36	158.92	152	5.94M
July 14, 2025	152	151.38	151.38	152.49	150.32	744,189
July 11, 2025	153.6	151.98	151.98	154.41	151.25	637,310
July 10, 2025	154.9	153.65	153.65	155.56	153.25	650,626
July 09, 2025	154.22	154.63	154.63	155.39	153.4	659,097
July 08, 2025	154.5	154.22	154.22	156.42	152.7	768,325
July 07, 2025	156.4	154.32	154.32	156.7	153.7	881,742
July 04, 2025	156.9	156.22	156.22	157.88	154.5	1.25M
July 03, 2025	157.14	156.79	156.79	159.38	156.5	1.28M
July 02, 2025	159.4	157.46	157.46	159.74	156.35	1.17M
July 01, 2025	159.89	158.94	158.94	161.35	157.75	1.33M
June 30, 2025	158.5	159.13	159.13	160.6	158.01	1.53M
June 27, 2025	158	157.91	157.91	159.39	156.75	1.79M
June 26, 2025	156.95	156.99	156.99	158.19	155.72	1.68M
June 25, 2025	157.79	158.05	158.05	160.7	157.35	2.68M
June 24, 2025	155.9	156.49	156.49	159.69	155.11	2.9M
June 23, 2025	152.78	153.62	153.62	155	151.26	1.8M
June 20, 2025	151.5	152.96	152.96	154.5	150.63	1.81M
June 19, 2025	156.29	151.72	151.72	157.89	151	1.65M

Rashtriya Chemicals and Fertilizers Limited (RCF.NS) NSE