BSE - Delayed Quote
INR
Rashtriya Chemicals and Fertilizers Limited (RCF.BO)
97.40
+3.75
(+4.00%)
At close: 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
93.75
99.48
93.40
97.40
97.40
69,785
Oct 30, 2026
96.65
96.65
93.40
93.65
93.65
58,974
Oct 29, 2026
96.60
97.50
95.50
96.65
96.65
32,885
Oct 28, 2026
96.00
97.50
95.40
96.05
96.05
55,119
Oct 27, 2026
95.50
97.45
94.00
96.60
96.60
61,597
Oct 26, 2026
94.50
95.60
93.50
94.50
94.50
58,873
Oct 23, 2026
97.60
97.65
93.25
94.50
94.50
84,807
Oct 22, 2026
100.95
101.00
96.85
97.60
97.60
119,005
Oct 21, 2026
102.95
102.95
98.80
99.00
99.00
75,459
Oct 19, 2026
104.80
105.40
102.50
102.60
102.60
25,613
Oct 16, 2026
104.00
105.30
104.00
104.85
104.85
20,449
Oct 15, 2026
105.35
105.95
104.50
104.80
104.80
21,243
Oct 14, 2026
105.05
106.40
104.55
105.50
105.50
39,427
Oct 13, 2026
105.00
105.50
103.55
105.05
105.05
26,791
Oct 12, 2026
104.50
106.15
103.65
104.45
104.45
41,390
Oct 9, 2026
103.60
105.00
103.10
104.45
104.45
33,332
Oct 8, 2026
107.15
107.65
103.20
103.60
103.60
126,867
Oct 7, 2026
109.45
109.45
107.05
107.65
107.65
40,170
Oct 6, 2026
107.80
109.40
106.80
108.80
108.80
89,510
Oct 5, 2026
106.90
108.45
106.30
106.65
106.65
68,696
Oct 1, 2026
109.50
109.50
106.30
106.85
106.85
89,002
Sep 30, 2026
108.35
111.95
108.35
110.00
110.00
148,650
Sep 29, 2026
109.40
109.65
107.65
108.35
108.35
88,705
Sep 28, 2026
109.05
110.80
106.60
109.95
109.95
149,799
Sep 25, 2026
108.05
109.00
107.30
108.65
108.65
44,086
Sep 24, 2026
109.65
109.65
108.05
108.40
108.40
29,145
Sep 23, 2026
107.70
109.95
107.70
109.60
109.60
64,186
Sep 22, 2026
109.20
109.40
107.50
107.65
107.65
57,485
Sep 21, 2026
109.25
110.65
108.60
108.65
108.65
77,712
Sep 18, 2026
1.34
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
109.80
110.25
107.60
109.10
109.10
65,021
Sep 17, 2026
108.10
110.45
108.10
109.85
108.51
48,301
Sep 16, 2026
108.65
109.90
107.20
108.70
107.37
64,077
Sep 15, 2026
112.50
112.50
108.30
108.65
107.32
51,842
Sep 11, 2026
112.35
112.35
110.20
111.40
110.04
47,297
Sep 10, 2026
112.00
117.30
112.00
112.60
111.23
72,792
Sep 9, 2026
113.05
113.20
112.30
112.65
111.28
32,874
Sep 8, 2026
113.85
115.70
113.40
113.70
112.31
57,188
Sep 7, 2026
115.15
115.35
113.65
113.85
112.46
41,414
Sep 4, 2026
114.60
116.10
114.60
114.90
113.50
39,035
Sep 3, 2026
114.90
116.20
114.35
114.50
113.10
104,563
Sep 2, 2026
114.00
114.50
112.70
113.85
112.46
48,630
Sep 1, 2026
114.00
116.20
114.00
114.55
113.15
107,866
Aug 31, 2026
119.80
119.80
113.05
113.65
112.26
152,893
Aug 28, 2026
122.65
122.65
119.30
119.75
118.29
68,033
Aug 27, 2026
122.00
122.70
121.50
121.75
120.26
49,323
Aug 26, 2026
124.90
124.90
122.05
122.30
120.81
71,863
Aug 25, 2026
120.95
128.45
120.95
124.40
122.88
964,277
Aug 24, 2026
118.10
121.20
118.00
119.05
117.60
62,227
Aug 21, 2026
118.90
119.45
117.50
118.20
116.76
50,647
Aug 20, 2026
119.00
120.00
118.25
118.45
117.01
95,060
Aug 19, 2026
121.25
122.75
118.25
119.05
117.60
90,319
Aug 18, 2026
122.85
123.45
121.10
121.20
119.72
46,995
Aug 17, 2026
122.80
124.00
122.60
123.30
121.80
46,546
Aug 14, 2026
126.00
126.60
123.60
124.10
122.59
95,563
Aug 13, 2026
124.55
126.20
124.00
124.60
123.08
43,877
Aug 12, 2026
125.65
126.20
124.00
124.20
122.68
37,118
Aug 11, 2026
127.15
127.15
125.20
125.65
124.12
55,803
Aug 10, 2026
126.55
127.80
125.95
127.10
125.55
40,714
Aug 7, 2026
128.90
128.90
126.75
127.05
125.50
46,871
Aug 6, 2026
127.95
129.15
127.60
128.00
126.44
27,563
Aug 5, 2026
127.15
128.50
127.15
127.65
126.09
39,796
Aug 4, 2026
128.00
128.35
126.70
126.95
125.40
38,613
Aug 3, 2026
127.45
129.50
127.25
127.65
126.09
83,408
Jul 31, 2026
126.45
127.85
125.90
127.20
125.65
39,390
Jul 30, 2026
127.00
127.45
125.10
125.45
123.92
47,571
Jul 29, 2026
127.65
129.85
126.90
127.85
126.29
54,209
Jul 28, 2026
126.40
127.90
125.55
126.20
124.66
50,685
Jul 27, 2026
126.60
126.95
125.60
126.25
124.71
46,289
Jul 24, 2026
122.05
124.85
121.65
124.10
122.59
53,382
Jul 23, 2026
124.75
126.20
124.00
124.30
122.78
25,376
Jul 22, 2026
127.60
127.60
125.25
125.90
124.36
35,834
Jul 21, 2026
128.35
128.35
127.05
127.60
126.04
46,459
Jul 20, 2026
126.45
127.60
126.45
127.20
125.65
52,909
Jul 17, 2026
128.65
128.70
127.65
128.10
126.54
35,651
Jul 16, 2026
130.50
131.40
128.30
128.55
126.98
62,863
Jul 15, 2026
128.65
131.70
128.40
130.50
128.91
111,745
Jul 14, 2026
130.20
130.20
128.20
128.55
126.98
76,649
Jul 13, 2026
130.00
131.50
129.80
130.65
129.06
34,158
Jul 10, 2026
131.25
134.30
131.00
131.35
129.75
80,255
Jul 9, 2026
130.30
132.75
129.85
131.80
130.19
85,268
Jul 8, 2026
134.20
137.00
129.25
130.10
128.51
420,256
Jul 7, 2026
130.50
133.70
127.50
131.40
129.80
113,323
Jul 6, 2026
132.40
132.80
130.05
130.50
128.91
98,719
Jul 3, 2026
133.00
135.50
132.40
133.10
131.48
119,293
Jul 2, 2026
131.95
133.10
131.90
132.45
130.83
77,686
Jul 1, 2026
130.55
133.10
130.55
131.65
130.04
34,403
Jun 30, 2026
130.45
131.30
129.70
130.95
129.35
35,899
Jun 29, 2026
132.75
132.75
129.45
129.90
128.32
124,158
Jun 25, 2026
134.95
135.10
132.20
132.60
130.98
81,844
Jun 24, 2026
133.35
135.40
131.65
134.35
132.71
92,636
Jun 23, 2026
137.40
138.25
133.55
134.35
132.71
85,654
Jun 22, 2026
136.85
139.95
136.00
136.70
135.03
441,035
Jun 19, 2026
133.20
139.25
133.20
136.75
135.08
430,149
Jun 18, 2026
135.85
136.30
133.40
134.50
132.86
96,783
Jun 17, 2026
133.00
136.45
130.15
135.10
133.45
303,060
Jun 16, 2026
128.85
135.35
128.50
132.10
130.49
485,418
Jun 15, 2026
130.25
130.90
128.55
128.90
127.33
108,226
Jun 12, 2026
126.10
127.70
125.10
127.30
125.75
91,240
Jun 11, 2026
124.35
125.35
122.25
124.60
123.08
88,322
Jun 10, 2026
127.80
130.70
125.00
125.80
124.27
181,656
Jun 9, 2026
123.10
126.20
123.10
125.85
124.31
56,809
Jun 8, 2026
125.15
126.50
122.60
123.05
121.55
55,134
Jun 5, 2026
126.85
128.95
125.40
126.30
124.76
103,328
Jun 4, 2026
126.95
129.10
126.05
126.25
124.71
54,050
Jun 3, 2026
127.40
128.80
124.80
128.05
126.49
63,071
Jun 2, 2026
124.10
127.70
122.60
126.95
125.40
21,988
Jun 1, 2026
128.75
129.35
124.00
124.75
123.23
105,164
May 29, 2026
132.85
132.85
128.15
128.60
127.03
64,958
May 27, 2026
132.10
134.40
131.60
132.50
130.88
135,634
May 26, 2026
130.55
134.00
129.90
132.05
130.44
202,742
May 25, 2026
132.15
132.20
129.80
130.75
129.16
132,287
May 22, 2026
132.95
136.50
129.80
130.40
128.81
1,087,027
May 21, 2026
124.80
127.75
124.50
125.20
123.67
88,094
May 20, 2026
123.50
124.75
122.00
124.50
122.98
23,823
May 19, 2026
121.90
126.25
121.90
124.40
122.88
64,607
May 18, 2026
122.55
122.60
119.50
121.80
120.31
66,674
May 15, 2026
125.85
128.35
124.25
124.65
123.13
53,788
May 14, 2026
125.65
126.95
123.25
124.80
123.28
60,227
May 13, 2026
123.80
125.60
121.55
124.75
123.23
76,400
May 12, 2026
126.25
126.50
122.65
123.15
121.65
64,040
May 11, 2026
129.00
129.05
125.75
126.25
124.71
78,286
May 8, 2026
131.25
133.70
130.25
130.70
129.11
91,989
May 7, 2026
131.55
133.30
130.20
131.55
129.95
67,084
May 6, 2026
130.90
132.60
129.75
132.00
130.39
67,666
May 5, 2026
129.40
131.90
128.50
129.25
127.67
64,095
May 4, 2026
129.55
132.50
129.50
130.25
128.66
55,728
Apr 30, 2026
129.95
130.20
128.00
129.25
127.67
64,160
Apr 29, 2026
130.00
133.75
130.00
130.95
129.35
97,536
Apr 28, 2026
131.30
132.75
129.65
130.30
128.71
64,062
Apr 27, 2026
128.75
131.45
128.75
130.65
129.06
62,622
Apr 24, 2026
131.15
131.50
127.35
128.20
126.64
68,277
Apr 23, 2026
132.70
133.90
130.00
130.50
128.91
55,188
Apr 22, 2026
131.10
133.65
130.50
132.75
131.13
74,846
Apr 21, 2026
130.95
135.00
130.40
130.75
129.16
271,040
Apr 20, 2026
131.80
133.30
129.15
130.35
128.76
99,198
Apr 17, 2026
128.10
135.30
128.10
131.70
130.09
274,519
Apr 16, 2026
128.70
130.90
127.50
128.85
127.28
90,522
Apr 15, 2026
130.25
130.25
127.35
128.55
126.98
96,021
Apr 13, 2026
124.65
127.80
122.65
126.10
124.56
95,253
Apr 10, 2026
128.00
129.70
127.20
128.20
126.64
85,984
Apr 9, 2026
125.95
131.45
125.95
127.80
126.24
237,226
Apr 8, 2026
125.85
128.10
120.75
125.50
123.97
259,731
Apr 7, 2026
117.15
119.70
115.95
117.80
116.36
93,793
Apr 6, 2026
115.85
118.00
113.30
117.35
115.92
173,139
Apr 2, 2026
113.40
115.45
110.45
115.00
113.60
100,015
Apr 1, 2026
110.25
116.80
110.00
115.75
114.34
152,246
Mar 30, 2026
110.40
112.95
106.10
106.75
105.45
228,703
Mar 27, 2026
114.40
119.00
111.70
112.25
110.88
193,430
Mar 25, 2026
115.90
117.25
114.20
115.30
113.89
102,251
Mar 24, 2026
112.15
115.05
111.00
113.95
112.56
164,247
Mar 23, 2026
115.85
115.85
109.70
110.05
108.71
119,140
Mar 20, 2026
116.50
118.70
116.35
116.75
115.33
72,695
Mar 19, 2026
119.05
119.15
115.25
115.65
114.24
91,199
Mar 18, 2026
119.45
121.80
117.85
120.70
119.23
89,771
Mar 17, 2026
116.90
119.15
114.55
117.45
116.02
143,737
Mar 16, 2026
121.20
121.20
113.50
116.80
115.38
236,955
Mar 13, 2026
119.65
127.35
118.45
121.20
119.72
361,066
Mar 12, 2026
120.95
122.15
117.50
120.80
119.33
264,215
Mar 11, 2026
128.20
130.70
121.25
122.55
121.06
922,428
Mar 10, 2026
111.10
130.40
110.90
127.80
126.24
1,239,583
Mar 9, 2026
110.10
110.95
107.60
110.00
108.66
143,602
Mar 6, 2026
113.10
117.65
112.95
114.40
113.00
91,338
Mar 5, 2026
116.20
117.05
111.75
114.20
112.81
90,023
Mar 4, 2026
118.25
120.95
115.50
116.00
114.58
81,067
Mar 2, 2026
118.90
124.00
118.90
121.35
119.87
54,629
Feb 27, 2026
127.05
127.20
125.50
126.75
125.20
40,860
Feb 26, 2026
128.80
129.70
127.30
127.80
126.24
26,954
Feb 25, 2026
128.00
129.35
127.70
128.75
127.18
17,949
Feb 24, 2026
128.05
128.65
126.15
127.35
125.80
34,874
Feb 23, 2026
131.05
131.20
128.30
129.30
127.72
32,354
Feb 20, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
131.15
131.75
129.30
129.90
128.32
37,424
Feb 19, 2026
135.00
135.15
131.10
131.85
129.25
26,292
Feb 18, 2026
136.00
136.50
134.40
134.95
132.29
30,592
Feb 17, 2026
131.30
136.60
131.25
136.00
133.32
56,246
Feb 16, 2026
130.95
133.45
130.60
131.55
128.96
56,336
Feb 13, 2026
132.15
132.80
129.75
130.65
128.08
46,507
Feb 12, 2026
135.35
136.30
133.40
134.65
132.00
64,493
Feb 11, 2026
136.50
137.20
135.05
135.75
133.08
45,044
Feb 10, 2026
137.75
138.80
136.50
136.75
134.06
40,814
Feb 9, 2026
133.15
138.00
133.15
137.00
134.30
40,066
Feb 6, 2026
134.25
134.25
132.00
132.95
130.33
38,634
Feb 5, 2026
135.30
136.30
134.00
134.55
131.90
26,798
Feb 4, 2026
135.10
136.80
134.30
136.10
133.42
59,116
Feb 3, 2026
140.20
140.20
135.00
135.30
132.64
72,508
Feb 2, 2026
135.65
138.00
130.85
135.05
132.39
74,771
Jan 30, 2026
135.35
138.35
130.95
137.35
134.65
163,422
Jan 29, 2026
135.55
136.15
133.65
135.35
132.68
69,800
Jan 28, 2026
131.90
137.20
131.45
136.15
133.47
136,477
Jan 27, 2026
128.70
131.70
126.10
129.60
127.05
77,433
Jan 23, 2026
131.30
132.90
127.80
128.35
125.82
57,491
Jan 22, 2026
128.25
131.40
128.25
131.15
128.57
38,918
Jan 21, 2026
130.10
131.15
126.45
127.80
125.28
82,638
Jan 20, 2026
134.70
135.25
130.50
131.15
128.57
55,570
Jan 19, 2026
135.20
136.65
134.80
135.10
132.44
47,613
Jan 16, 2026
138.25
139.15
136.10
137.10
134.40
39,091
Jan 14, 2026
137.10
141.00
137.10
137.90
135.18
49,082
Jan 13, 2026
137.00
139.35
136.35
137.60
134.89
45,755
Jan 12, 2026
137.40
137.95
133.80
136.85
134.16
51,940
Jan 9, 2026
141.05
142.20
136.95
137.75
135.04
77,544
Jan 8, 2026
144.20
147.25
141.20
141.75
138.96
105,579
Jan 7, 2026
143.25
145.15
143.25
144.75
141.90
32,894
Jan 6, 2026
147.40
147.65
143.20
144.05
141.21
70,955
Jan 5, 2026
149.05
150.60
146.90
147.45
144.55
80,017
Jan 2, 2026
146.05
149.85
146.05
149.30
146.36
103,104
Jan 1, 2026
146.60
147.30
145.10
146.05
143.17
41,369
Dec 31, 2025
145.60
147.85
145.45
146.20
143.32
72,155
Dec 30, 2025
143.50
148.90
142.35
145.45
142.59
234,718
Dec 29, 2025
141.15
147.50
141.15
143.45
140.63
248,397
Dec 26, 2025
141.10
144.30
140.50
141.95
139.15
61,748
Dec 24, 2025
141.45
143.50
140.80
141.10
138.32
46,660
Dec 23, 2025
139.90
144.25
139.90
142.70
139.89
114,515
Dec 22, 2025
139.55
140.80
139.25
139.90
137.15
41,460
Dec 19, 2025
138.10
139.10
137.00
138.55
135.82
41,948
Dec 18, 2025
138.70
138.75
136.60
137.75
135.04
41,442
Dec 17, 2025
142.25
142.25
138.30
138.65
135.92
37,175
Dec 16, 2025
140.65
145.45
140.55
141.85
139.06
141,889
Dec 15, 2025
138.05
141.45
137.85
140.60
137.83
96,693
Dec 12, 2025
139.00
139.80
137.35
138.35
135.63
48,952
Dec 11, 2025
140.00
140.00
138.00
138.55
135.82
23,387
Dec 10, 2025
140.25
142.85
138.60
140.20
137.44
75,872
Dec 9, 2025
134.75
140.00
132.80
139.10
136.36
115,235
Dec 8, 2025
142.60
142.60
134.60
136.55
133.86
138,923
Dec 5, 2025
135.60
144.70
135.00
142.35
139.55
264,370
Dec 4, 2025
135.40
136.50
134.60
135.45
132.78
54,718
Dec 3, 2025
138.20
138.75
134.50
135.85
133.18
98,432
Dec 2, 2025
139.70
139.70
137.50
138.10
135.38
43,926
Dec 1, 2025
141.65
142.90
139.20
139.85
137.10
59,321
Nov 28, 2025
141.50
141.95
141.00
141.30
138.52
43,742
Nov 27, 2025
141.25
142.85
141.25
142.50
139.69
93,759
Nov 26, 2025
140.05
141.90
140.05
141.20
138.42
60,631
Nov 25, 2025
144.35
144.45
138.25
139.45
136.70
67,572
Nov 24, 2025
145.55
146.05
143.50
144.35
141.51
33,631
Nov 21, 2025
147.65
147.85
146.00
146.25
143.37
54,647
Nov 20, 2025
149.75
150.80
147.70
148.15
145.23
65,289
Nov 19, 2025
151.05
151.75
149.40
149.85
146.90
68,761
Nov 18, 2025
151.80
157.40
151.20
152.05
149.06
242,768
Nov 17, 2025
153.00
153.55
151.50
151.80
148.81
65,443
Nov 14, 2025
152.00
152.45
149.70
150.25
147.29
47,023
Nov 13, 2025
150.40
152.95
150.35
152.05
149.06
97,733
Nov 12, 2025
148.10
152.50
148.10
150.35
147.39
68,936
Nov 11, 2025
147.90
148.50
146.25
147.95
145.04
30,758
Nov 10, 2025
149.20
150.00
146.25
146.65
143.76
59,256
Nov 7, 2025
145.90
149.30
144.05
148.85
145.92
97,021
Nov 6, 2025
152.95
152.95
146.10
147.10
144.20
66,904
Nov 4, 2025
153.35
153.40
150.70
152.75
149.74
53,278
Nov 3, 2025
149.85
153.40
149.00
151.95
148.96
98,955
