Rashtriya Chemicals & Fertilizers Ltd. RCF
NSE · India · Process Industries
INR 106.80-3.17 (-2.88%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 106.80 | -2.88% | INR 109.50 | INR 109.50 | INR 106.25 | 978.33K |
| 2026-09-30 | INR 109.97 | +1.72% | INR 108.20 | INR 111.90 | INR 108.20 | 2.03M |
| 2026-09-29 | INR 108.11 | -1.67% | INR 109.55 | INR 109.67 | INR 107.15 | 1.14M |
| 2026-09-28 | INR 109.95 | +1.26% | INR 109.51 | INR 110.80 | INR 106.70 | 2.26M |
| 2026-09-25 | INR 108.58 | +0.17% | INR 108.40 | INR 108.90 | INR 107.15 | 642.41K |
| 2026-09-24 | INR 108.40 | -1.12% | INR 108.90 | INR 109.15 | INR 108.00 | 649.26K |
| 2026-09-23 | INR 109.63 | +1.86% | INR 107.95 | INR 109.98 | INR 107.60 | 1.22M |
| 2026-09-22 | INR 107.63 | -1.02% | INR 109.24 | INR 109.50 | INR 107.45 | 957.27K |
| 2026-09-21 | INR 108.74 | -0.31% | INR 109.34 | INR 110.69 | INR 108.50 | 1.04M |
| 2026-09-18 | INR 109.08 | -0.69% | INR 109.90 | INR 110.28 | INR 107.60 | 961.34K |
| 2026-09-17 | INR 109.84 | +0.98% | INR 108.84 | INR 110.45 | INR 108.47 | 1.20M |
| 2026-09-16 | INR 108.77 | +0.17% | INR 109.15 | INR 109.85 | INR 107.27 | 1.04M |
| 2026-09-15 | INR 108.59 | -2.57% | INR 112.36 | INR 112.57 | INR 108.20 | 1.07M |
| 2026-09-14 | INR 111.45 | 0.00% | INR 111.45 | INR 111.45 | INR 111.45 | 0 |
| 2026-09-11 | INR 111.45 | -0.99% | INR 111.70 | INR 111.90 | INR 110.12 | 854.08K |
| 2026-09-10 | INR 112.57 | -0.06% | INR 112.80 | INR 117.59 | INR 112.00 | 1.66M |
| 2026-09-09 | INR 112.64 | -0.96% | INR 112.60 | INR 113.19 | INR 112.26 | 668.92K |
| 2026-09-08 | INR 113.73 | -0.17% | INR 113.90 | INR 115.74 | INR 113.25 | 863.76K |
| 2026-09-07 | INR 113.92 | -0.87% | INR 115.02 | INR 115.40 | INR 113.52 | 870.22K |
| 2026-09-04 | INR 114.92 | +0.35% | INR 115.20 | INR 116.24 | INR 114.20 | 1.04M |
| 2026-09-03 | INR 114.52 | +0.51% | INR 114.27 | INR 116.34 | INR 114.21 | 1.10M |
| 2026-09-02 | INR 113.94 | -0.50% | INR 113.96 | INR 114.45 | INR 112.70 | 718.00K |
| 2026-09-01 | INR 114.51 | +0.87% | INR 114.79 | INR 116.20 | INR 114.00 | 1.30M |
| 2026-08-31 | INR 113.52 | -5.25% | INR 119.50 | INR 119.70 | INR 113.22 | 7.25M |
| 2026-08-28 | INR 119.81 | -1.61% | INR 121.85 | INR 121.89 | INR 119.31 | 1.21M |
| 2026-08-27 | INR 121.77 | -0.46% | INR 122.36 | INR 122.71 | INR 121.48 | 704.73K |
| 2026-08-26 | INR 122.33 | -1.72% | INR 124.55 | INR 124.71 | INR 122.11 | 1.26M |
| 2026-08-25 | INR 124.47 | +4.57% | INR 121.00 | INR 128.55 | INR 120.25 | 18.10M |
| 2026-08-24 | INR 119.03 | +0.74% | INR 118.00 | INR 121.13 | INR 118.00 | 797.01K |
| 2026-08-21 | INR 118.16 | -0.22% | INR 118.60 | INR 119.50 | INR 117.55 | 1.00M |
| 2026-08-20 | INR 118.42 | -0.51% | INR 119.79 | INR 119.98 | INR 118.10 | 1.02M |
| 2026-08-19 | INR 119.03 | -1.78% | INR 121.40 | INR 122.63 | INR 118.25 | 1.17M |
| 2026-08-18 | INR 121.19 | -1.68% | INR 123.00 | INR 123.10 | INR 121.00 | 576.02K |
| 2026-08-17 | INR 123.26 | -0.64% | INR 124.00 | INR 124.14 | INR 122.61 | 468.35K |
| 2026-08-14 | INR 124.05 | -0.34% | INR 126.00 | INR 126.79 | INR 123.60 | 1.14M |
| 2026-08-13 | INR 124.47 | +0.29% | INR 124.99 | INR 126.19 | INR 124.00 | 603.97K |
| 2026-08-12 | INR 124.11 | -1.15% | INR 125.55 | INR 126.07 | INR 124.00 | 523.39K |
| 2026-08-11 | INR 125.55 | -1.30% | INR 126.90 | INR 126.96 | INR 125.05 | 495.00K |
| 2026-08-10 | INR 127.20 | +0.22% | INR 126.89 | INR 127.90 | INR 126.01 | 586.30K |
| 2026-08-07 | INR 126.92 | -0.88% | INR 127.60 | INR 128.28 | INR 126.71 | 497.17K |
| 2026-08-06 | INR 128.05 | +0.27% | INR 128.00 | INR 129.14 | INR 127.60 | 412.24K |
| 2026-08-05 | INR 127.71 | +0.55% | INR 128.00 | INR 128.70 | INR 127.12 | 526.51K |
| 2026-08-04 | INR 127.01 | -0.48% | INR 128.00 | INR 128.40 | INR 126.85 | 395.68K |
| 2026-08-03 | INR 127.62 | +0.17% | INR 127.40 | INR 129.59 | INR 127.11 | 881.04K |
| 2026-07-31 | INR 127.40 | +1.48% | INR 126.05 | INR 127.85 | INR 125.75 | 721.29K |
| 2026-07-30 | INR 125.54 | -1.86% | INR 127.10 | INR 127.44 | INR 124.95 | 731.16K |
| 2026-07-29 | INR 127.92 | +1.28% | INR 126.75 | INR 129.90 | INR 126.57 | 1.23M |
| 2026-07-28 | INR 126.30 | +0.02% | INR 126.01 | INR 127.95 | INR 125.34 | 654.43K |
| 2026-07-27 | INR 126.27 | +1.65% | INR 124.91 | INR 127.00 | INR 124.91 | 511.01K |
| 2026-07-24 | INR 124.22 | +0.05% | INR 122.25 | INR 124.77 | INR 121.62 | 654.63K |
| 2026-07-23 | INR 124.16 | -1.47% | INR 125.95 | INR 126.20 | INR 123.80 | 583.46K |
| 2026-07-22 | INR 126.01 | -1.28% | INR 127.45 | INR 127.50 | INR 125.12 | 473.78K |
| 2026-07-21 | INR 127.64 | +0.32% | INR 127.58 | INR 128.31 | INR 127.14 | 476.58K |
| 2026-07-20 | INR 127.23 | -0.47% | INR 127.83 | INR 127.83 | INR 126.15 | 671.59K |
| 2026-07-17 | INR 127.83 | -0.62% | INR 128.50 | INR 128.92 | INR 127.60 | 696.33K |
| 2026-07-16 | INR 128.63 | -1.41% | INR 130.80 | INR 131.58 | INR 128.25 | 1.13M |
| 2026-07-15 | INR 130.47 | +1.56% | INR 128.75 | INR 131.77 | INR 128.54 | 1.66M |
| 2026-07-14 | INR 128.47 | -1.80% | INR 130.00 | INR 130.30 | INR 128.12 | 800.48K |
| 2026-07-13 | INR 130.82 | -0.44% | INR 130.10 | INR 131.51 | INR 129.21 | 814.20K |
| 2026-07-10 | INR 131.40 | -0.14% | INR 131.93 | INR 134.21 | INR 131.01 | 1.28M |
| 2026-07-09 | INR 131.59 | +1.06% | INR 130.45 | INR 132.83 | INR 129.67 | 1.38M |
| 2026-07-08 | INR 130.21 | -0.53% | INR 133.84 | INR 137.16 | INR 129.10 | 7.33M |
| 2026-07-07 | INR 130.90 | +0.27% | INR 130.50 | INR 133.90 | INR 127.10 | 1.88M |
| 2026-07-06 | INR 130.55 | -1.83% | INR 133.00 | INR 133.00 | INR 130.30 | 751.07K |
| 2026-07-03 | INR 132.98 | +0.19% | INR 133.00 | INR 135.60 | INR 132.22 | 2.01M |
| 2026-07-02 | INR 132.73 | +0.77% | INR 132.00 | INR 133.30 | INR 131.72 | 770.54K |
| 2026-07-01 | INR 131.72 | +0.59% | INR 131.00 | INR 133.15 | INR 130.85 | 896.75K |
| 2026-06-30 | INR 130.95 | +0.82% | INR 131.28 | INR 131.31 | INR 129.63 | 699.73K |
| 2026-06-29 | INR 129.88 | -2.07% | INR 132.60 | INR 132.67 | INR 129.38 | 1.08M |
| 2026-06-26 | INR 132.62 | 0.00% | INR 132.62 | INR 132.62 | INR 132.62 | 0 |
| 2026-06-25 | INR 132.62 | -1.18% | INR 134.80 | INR 135.00 | INR 132.27 | 731.66K |
| 2026-06-24 | INR 134.20 | +0.01% | INR 133.40 | INR 135.60 | INR 131.74 | 1.28M |
| 2026-06-23 | INR 134.19 | -2.03% | INR 137.00 | INR 138.25 | INR 133.50 | 1.59M |
| 2026-06-22 | INR 136.97 | +0.23% | INR 137.10 | INR 140.00 | INR 136.10 | 3.89M |
| 2026-06-19 | INR 136.65 | +1.64% | INR 133.20 | INR 139.25 | INR 133.20 | 6.50M |
| 2026-06-18 | INR 134.45 | -0.50% | INR 135.35 | INR 136.30 | INR 133.35 | 2.15M |
| 2026-06-17 | INR 135.12 | +2.27% | INR 132.46 | INR 136.35 | INR 130.20 | 5.54M |
| 2026-06-16 | INR 132.12 | +2.57% | INR 129.21 | INR 135.40 | INR 128.50 | 7.76M |
| 2026-06-15 | INR 128.81 | +1.15% | INR 130.00 | INR 131.10 | INR 128.50 | 1.82M |
| 2026-06-12 | INR 127.35 | +2.18% | INR 126.00 | INR 127.80 | INR 125.10 | 1.26M |
| 2026-06-11 | INR 124.63 | -0.82% | INR 124.84 | INR 125.29 | INR 122.21 | 1.32M |
| 2026-06-10 | INR 125.66 | -0.15% | INR 127.70 | INR 130.60 | INR 124.12 | 3.11M |
| 2026-06-09 | INR 125.85 | +2.28% | INR 123.45 | INR 126.20 | INR 123.31 | 1.21M |
| 2026-06-08 | INR 123.05 | -2.59% | INR 125.00 | INR 126.59 | INR 122.65 | 1.13M |
| 2026-06-05 | INR 126.32 | +0.10% | INR 126.78 | INR 129.05 | INR 125.30 | 1.07M |
| 2026-06-04 | INR 126.20 | -1.50% | INR 126.60 | INR 129.11 | INR 126.00 | 1.09M |
| 2026-06-03 | INR 128.12 | +0.89% | INR 127.13 | INR 128.90 | INR 124.63 | 1.18M |
| 2026-06-02 | INR 126.99 | +1.55% | INR 123.96 | INR 127.80 | INR 122.62 | 991.10K |
| 2026-06-01 | INR 125.05 | -2.66% | INR 128.90 | INR 129.50 | INR 124.00 | 1.36M |
| 2026-05-29 | INR 128.47 | -3.17% | INR 132.68 | INR 132.78 | INR 128.10 | 1.37M |