Want to see IN:RCF full AI Analyst Report?
Rashtriya Chemicals & Fertilizers Ltd. (RCF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 96.65 | 96.65 | 93.40 | 93.65 | 93.65 | -3.10% | 58,974 | 0.79 |
| Oct 29, 2026 | 96.60 | 97.50 | 95.50 | 96.65 | 96.65 | +0.62% | 32,885 | 0.44 |
| Oct 28, 2026 | 96.00 | 97.50 | 95.40 | 96.05 | 96.05 | -0.57% | 55,119 | 0.74 |
| Oct 27, 2026 | 95.50 | 97.45 | 94.00 | 96.60 | 96.60 | +2.22% | 61,597 | 0.83 |
| Oct 26, 2026 | 94.50 | 95.60 | 93.50 | 94.50 | 94.50 | +0.00% | 58,873 | 0.79 |
| Oct 23, 2026 | 97.60 | 97.65 | 93.25 | 94.50 | 94.50 | -3.18% | 84,807 | 1.15 |
| Oct 22, 2026 | 100.95 | 101.00 | 96.85 | 97.60 | 97.60 | -1.41% | 119,005 | 1.64 |
| Oct 21, 2026 | 102.95 | 102.95 | 98.80 | 99.00 | 99.00 | -3.51% | 75,459 | 1.04 |
| Oct 20, 2026 | 102.60 | 105.40 | 102.50 | 102.60 | 102.60 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 104.80 | 105.40 | 102.50 | 102.60 | 102.60 | -2.15% | 25,613 | 0.35 |
| Oct 16, 2026 | 104.00 | 105.30 | 104.00 | 104.85 | 104.85 | +0.05% | 20,449 | 0.28 |
| Oct 15, 2026 | 105.35 | 105.95 | 104.50 | 104.80 | 104.80 | -0.66% | 21,243 | 0.29 |
| Oct 14, 2026 | 105.05 | 106.40 | 104.55 | 105.50 | 105.50 | +0.43% | 39,427 | 0.53 |
| Oct 13, 2026 | 105.00 | 105.50 | 103.55 | 105.05 | 105.05 | +0.57% | 26,791 | 0.36 |
| Oct 12, 2026 | 104.50 | 106.15 | 103.65 | 104.45 | 104.45 | +0.00% | 41,390 | 0.55 |
| Oct 09, 2026 | 103.60 | 105.00 | 103.10 | 104.45 | 104.45 | +0.82% | 33,332 | 0.44 |
| Oct 08, 2026 | 107.15 | 107.65 | 103.20 | 103.60 | 103.60 | -3.76% | 126,867 | 1.70 |
| Oct 07, 2026 | 109.45 | 109.45 | 107.05 | 107.65 | 107.65 | -1.06% | 40,170 | 0.53 |
| Oct 06, 2026 | 107.80 | 109.40 | 106.80 | 108.80 | 108.80 | +2.02% | 89,510 | 1.19 |
| Oct 05, 2026 | 106.90 | 108.45 | 106.30 | 106.65 | 106.65 | -0.19% | 68,696 | 0.85 |
| Oct 02, 2026 | 106.85 | 109.50 | 106.30 | 106.85 | 106.85 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 109.50 | 109.50 | 106.30 | 106.85 | 106.85 | -2.86% | 89,002 | 1.07 |
| Sep 30, 2026 | 108.35 | 111.95 | 108.35 | 110.00 | 110.00 | +1.52% | 148,650 | 1.80 |
| Sep 29, 2026 | 109.40 | 109.65 | 107.65 | 108.35 | 108.35 | -1.46% | 88,705 | 1.08 |
| Sep 28, 2026 | 109.05 | 110.80 | 106.60 | 109.95 | 109.95 | +1.20% | 149,799 | 1.86 |
| Sep 25, 2026 | 108.05 | 109.00 | 107.30 | 108.65 | 108.65 | +0.23% | 44,086 | 0.55 |
| Sep 24, 2026 | 109.65 | 109.65 | 108.05 | 108.40 | 108.40 | -1.09% | 29,145 | 0.36 |
| Sep 23, 2026 | 107.70 | 109.95 | 107.70 | 109.60 | 109.60 | +1.81% | 64,186 | 0.80 |
| Sep 22, 2026 | 109.20 | 109.40 | 107.50 | 107.65 | 107.65 | -0.92% | 57,485 | 0.71 |
| Sep 21, 2026 | 109.25 | 110.65 | 108.60 | 108.65 | 108.65 | -0.41% | 77,712 | 0.96 |
| Sep 18, 2026 | 109.80 | 110.25 | 107.60 | 109.10 | 109.10 | +0.54% | 65,021 | 0.80 |
| Sep 17, 2026 | 108.10 | 110.45 | 108.10 | 109.85 | 108.51 | +1.06% | 48,301 | 0.55 |
| Sep 16, 2026 | 108.65 | 109.90 | 107.20 | 108.70 | 107.37 | +0.05% | 64,077 | 0.68 |
| Sep 15, 2026 | 112.50 | 112.50 | 108.30 | 108.65 | 107.32 | -2.47% | 51,842 | 0.55 |
| Sep 14, 2026 | 111.40 | 112.35 | 110.20 | 111.40 | 110.04 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 112.35 | 112.35 | 110.20 | 111.40 | 110.04 | -1.07% | 47,297 | 0.45 |
| Sep 10, 2026 | 112.00 | 117.30 | 112.00 | 112.60 | 111.23 | -0.04% | 72,792 | 0.68 |
| Sep 09, 2026 | 113.05 | 113.20 | 112.30 | 112.65 | 111.28 | -0.92% | 32,874 | 0.31 |
| Sep 08, 2026 | 113.85 | 115.70 | 113.40 | 113.70 | 112.31 | -0.13% | 57,188 | 0.53 |
| Sep 07, 2026 | 115.15 | 115.35 | 113.65 | 113.85 | 112.46 | -0.91% | 41,414 | 0.38 |
| Sep 04, 2026 | 114.60 | 116.10 | 114.60 | 114.90 | 113.50 | +0.35% | 39,035 | 0.35 |
| Sep 03, 2026 | 114.90 | 116.20 | 114.35 | 114.50 | 113.10 | +0.57% | 104,563 | 0.95 |
| Sep 02, 2026 | 114.00 | 114.50 | 112.70 | 113.85 | 112.46 | -0.61% | 48,630 | 0.44 |
| Sep 01, 2026 | 114.00 | 116.20 | 114.00 | 114.55 | 113.15 | +0.79% | 107,866 | 0.98 |
| Aug 31, 2026 | 119.80 | 119.80 | 113.05 | 113.65 | 112.26 | -5.09% | 152,893 | 1.41 |
| Aug 28, 2026 | 122.65 | 122.65 | 119.30 | 119.75 | 118.29 | -1.64% | 68,033 | 0.63 |
| Aug 27, 2026 | 122.00 | 122.70 | 121.50 | 121.75 | 120.26 | -0.45% | 49,323 | 0.45 |
| Aug 26, 2026 | 124.90 | 124.90 | 122.05 | 122.30 | 120.81 | -1.69% | 71,863 | 0.66 |
| Aug 25, 2026 | 120.95 | 128.45 | 120.95 | 124.40 | 122.88 | +4.49% | 964,277 | 10.34 |
| Aug 24, 2026 | 118.10 | 121.20 | 118.00 | 119.05 | 117.60 | +0.72% | 62,227 | 0.66 |
