Price Data Selection & Download
Rashtriya Chemicals & Fertilizers Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore RCF investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹245.00
July 23, 2024
NSE Exchange
Share Price All Time Low
₹12.75
March 31, 2003
NSE Exchange
Highest Volume Trading Day
143,936,858
June 20, 2024 • ₹222.26
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
RCF daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹132.00 | ₹134.40 | ₹131.62 | ₹132.68 | 2,089,959 |
| 2026-05-26 | ₹130.49 | ₹134.05 | ₹130.11 | ₹132.09 | 2,563,851 |
| 2026-05-25 | ₹132.00 | ₹132.59 | ₹129.60 | ₹130.69 | 1,938,127 |
| 2026-05-22 | ₹132.00 | ₹136.49 | ₹130.00 | ₹130.78 | 22,396,063 |
| 2026-05-21 | ₹125.10 | ₹127.69 | ₹124.50 | ₹125.37 | 1,505,958 |
| 2026-05-20 | ₹122.90 | ₹124.65 | ₹121.96 | ₹124.18 | 813,385 |
| 2026-05-19 | ₹122.04 | ₹126.39 | ₹122.04 | ₹124.42 | 1,222,636 |
| 2026-05-18 | ₹122.50 | ₹123.00 | ₹119.40 | ₹121.67 | 1,003,893 |
| 2026-05-15 | ₹125.01 | ₹128.45 | ₹124.30 | ₹124.63 | 934,400 |
| 2026-05-14 | ₹125.59 | ₹126.98 | ₹123.29 | ₹124.85 | 912,265 |
| 2026-05-13 | ₹123.10 | ₹125.65 | ₹121.63 | ₹124.66 | 988,531 |
| 2026-05-12 | ₹126.00 | ₹126.63 | ₹122.67 | ₹123.07 | 962,095 |
| 2026-05-11 | ₹129.00 | ₹129.00 | ₹125.70 | ₹126.12 | 1,179,057 |
| 2026-05-08 | ₹131.00 | ₹133.70 | ₹130.31 | ₹130.58 | 1,214,573 |
| 2026-05-07 | ₹132.70 | ₹132.72 | ₹130.20 | ₹131.75 | 1,394,942 |
| 2026-05-06 | ₹130.50 | ₹132.70 | ₹129.71 | ₹132.08 | 1,437,941 |
| 2026-05-05 | ₹129.89 | ₹131.94 | ₹128.40 | ₹129.50 | 779,398 |
| 2026-05-04 | ₹130.20 | ₹132.52 | ₹129.25 | ₹130.17 | 976,290 |
| 2026-04-30 | ₹130.00 | ₹130.18 | ₹128.00 | ₹129.21 | 987,330 |
| 2026-04-29 | ₹130.60 | ₹133.90 | ₹130.03 | ₹130.90 | 1,610,749 |
| 2026-04-28 | ₹131.00 | ₹132.84 | ₹129.68 | ₹130.26 | 1,013,349 |
| 2026-04-27 | ₹129.90 | ₹131.57 | ₹128.60 | ₹130.80 | 879,430 |
| 2026-04-24 | ₹130.70 | ₹131.56 | ₹127.31 | ₹128.10 | 845,627 |
| 2026-04-23 | ₹132.50 | ₹133.90 | ₹129.81 | ₹130.43 | 1,031,647 |
| 2026-04-22 | ₹131.40 | ₹133.54 | ₹130.50 | ₹132.78 | 1,405,387 |
| 2026-04-21 | ₹130.60 | ₹134.90 | ₹130.34 | ₹130.81 | 2,598,553 |
| 2026-04-20 | ₹131.77 | ₹133.39 | ₹129.18 | ₹130.34 | 1,825,509 |
| 2026-04-17 | ₹129.00 | ₹135.20 | ₹129.00 | ₹131.77 | 4,766,933 |
| 2026-04-16 | ₹129.30 | ₹130.89 | ₹127.50 | ₹128.71 | 1,996,112 |
| 2026-04-15 | ₹129.00 | ₹129.70 | ₹127.30 | ₹128.49 | 2,084,540 |
| 2026-04-13 | ₹124.80 | ₹127.82 | ₹122.59 | ₹126.21 | 1,593,381 |
| 2026-04-10 | ₹128.60 | ₹129.76 | ₹127.16 | ₹128.20 | 2,034,657 |
| 2026-04-09 | ₹125.80 | ₹131.43 | ₹125.80 | ₹127.86 | 6,657,544 |
| 2026-04-08 | ₹121.52 | ₹128.13 | ₹120.61 | ₹125.51 | 4,989,177 |
| 2026-04-07 | ₹116.99 | ₹119.70 | ₹115.62 | ₹117.61 | 1,545,495 |
| 2026-04-06 | ₹116.60 | ₹118.00 | ₹113.23 | ₹117.31 | 2,552,387 |
| 2026-04-02 | ₹112.41 | ₹115.45 | ₹110.41 | ₹114.93 | 2,025,924 |
| 2026-04-01 | ₹111.00 | ₹116.80 | ₹109.71 | ₹115.79 | 2,625,790 |
| 2026-03-30 | ₹110.50 | ₹113.01 | ₹106.00 | ₹106.67 | 2,765,084 |
| 2026-03-27 | ₹114.20 | ₹119.09 | ₹111.60 | ₹112.08 | 4,581,939 |
| 2026-03-25 | ₹115.05 | ₹117.20 | ₹114.15 | ₹115.24 | 1,954,182 |
| 2026-03-24 | ₹112.50 | ₹115.17 | ₹110.96 | ₹113.98 | 2,189,102 |
| 2026-03-23 | ₹115.10 | ₹115.30 | ₹109.55 | ₹110.04 | 2,032,306 |
| 2026-03-20 | ₹117.40 | ₹118.80 | ₹116.20 | ₹116.61 | 1,291,051 |
| 2026-03-19 | ₹118.00 | ₹119.09 | ₹115.30 | ₹115.71 | 1,300,560 |
| 2026-03-18 | ₹118.00 | ₹122.00 | ₹117.45 | ₹120.63 | 2,294,699 |
| 2026-03-17 | ₹116.70 | ₹119.24 | ₹114.43 | ₹117.40 | 2,574,232 |
| 2026-03-16 | ₹120.80 | ₹120.80 | ₹113.41 | ₹116.32 | 4,356,520 |
| 2026-03-13 | ₹119.00 | ₹127.40 | ₹118.80 | ₹121.40 | 11,850,264 |
| 2026-03-12 | ₹120.80 | ₹122.25 | ₹117.56 | ₹120.67 | 4,982,653 |
| 2026-03-11 | ₹128.80 | ₹130.70 | ₹121.20 | ₹123.02 | 24,302,232 |
| 2026-03-10 | ₹111.40 | ₹130.40 | ₹110.82 | ₹127.68 | 68,573,618 |
| 2026-03-09 | ₹110.00 | ₹111.49 | ₹108.46 | ₹109.95 | 1,334,494 |
| 2026-03-06 | ₹113.40 | ₹117.69 | ₹112.17 | ₹114.12 | 1,338,703 |
| 2026-03-05 | ₹116.50 | ₹116.98 | ₹111.75 | ₹114.21 | 2,302,314 |
| 2026-03-04 | ₹119.00 | ₹119.48 | ₹115.50 | ₹115.95 | 1,204,746 |
| 2026-03-02 | ₹121.14 | ₹124.14 | ₹120.05 | ₹121.51 | 1,056,596 |
| 2026-02-27 | ₹127.44 | ₹127.44 | ₹125.51 | ₹126.78 | 623,075 |
| 2026-02-26 | ₹129.00 | ₹129.64 | ₹127.30 | ₹127.87 | 500,948 |
| 2026-02-25 | ₹128.02 | ₹129.50 | ₹127.61 | ₹128.75 | 577,981 |
| 2026-02-24 | ₹128.30 | ₹128.70 | ₹126.10 | ₹127.61 | 683,615 |
| 2026-02-23 | ₹130.65 | ₹131.30 | ₹128.24 | ₹129.24 | 680,076 |
| 2026-02-20 | ₹130.61 | ₹132.00 | ₹129.32 | ₹130.00 | 698,103 |
| 2026-02-19 | ₹135.40 | ₹135.40 | ₹131.10 | ₹131.81 | 596,374 |
| 2026-02-18 | ₹136.00 | ₹136.45 | ₹134.51 | ₹135.04 | 620,174 |
| 2026-02-17 | ₹131.71 | ₹136.65 | ₹131.20 | ₹136.06 | 1,675,296 |
| 2026-02-16 | ₹130.65 | ₹133.58 | ₹130.51 | ₹131.71 | 1,175,911 |
| 2026-02-13 | ₹132.60 | ₹133.09 | ₹129.80 | ₹130.58 | 1,184,112 |
| 2026-02-12 | ₹135.80 | ₹136.35 | ₹133.21 | ₹134.42 | 1,650,352 |
| 2026-02-11 | ₹136.85 | ₹137.32 | ₹135.03 | ₹135.88 | 518,246 |
| 2026-02-10 | ₹137.11 | ₹138.70 | ₹136.44 | ₹136.80 | 686,296 |
| 2026-02-09 | ₹134.00 | ₹137.90 | ₹133.40 | ₹137.05 | 1,158,497 |
| 2026-02-06 | ₹134.00 | ₹134.26 | ₹132.00 | ₹132.98 | 769,005 |
| 2026-02-05 | ₹135.95 | ₹136.33 | ₹134.00 | ₹134.72 | 673,652 |
| 2026-02-04 | ₹134.96 | ₹136.97 | ₹134.31 | ₹136.42 | 968,486 |
| 2026-02-03 | ₹139.45 | ₹139.89 | ₹134.90 | ₹135.36 | 1,086,232 |
| 2026-02-02 | ₹134.95 | ₹138.18 | ₹130.80 | ₹135.05 | 1,798,573 |
| 2026-02-01 | ₹138.00 | ₹142.49 | ₹134.14 | ₹135.72 | 4,496,984 |
| 2026-01-30 | ₹135.13 | ₹138.25 | ₹130.96 | ₹137.29 | 2,791,363 |
| 2026-01-29 | ₹136.00 | ₹136.08 | ₹133.55 | ₹135.26 | 1,138,809 |
| 2026-01-28 | ₹131.00 | ₹135.97 | ₹131.00 | ₹135.18 | 1,361,897 |
| 2026-01-27 | ₹128.83 | ₹131.55 | ₹126.13 | ₹130.30 | 1,069,009 |
| 2026-01-23 | ₹131.90 | ₹132.78 | ₹127.79 | ₹128.23 | 883,755 |
| 2026-01-22 | ₹128.78 | ₹131.36 | ₹128.78 | ₹131.01 | 874,242 |
| 2026-01-21 | ₹130.05 | ₹131.25 | ₹126.25 | ₹127.51 | 1,705,114 |
| 2026-01-20 | ₹135.10 | ₹135.45 | ₹130.35 | ₹131.02 | 955,647 |
| 2026-01-19 | ₹135.60 | ₹136.73 | ₹134.70 | ₹135.10 | 720,130 |
| 2026-01-16 | ₹138.40 | ₹139.21 | ₹136.00 | ₹136.96 | 726,769 |
| 2026-01-14 | ₹137.49 | ₹141.15 | ₹137.13 | ₹137.96 | 1,139,067 |
| 2026-01-13 | ₹137.50 | ₹139.41 | ₹136.30 | ₹137.49 | 809,813 |
| 2026-01-12 | ₹137.50 | ₹137.89 | ₹133.70 | ₹136.70 | 1,394,287 |
| 2026-01-09 | ₹141.40 | ₹142.30 | ₹136.50 | ₹137.48 | 1,384,790 |
| 2026-01-08 | ₹144.70 | ₹147.39 | ₹141.30 | ₹141.80 | 1,924,138 |
| 2026-01-07 | ₹143.99 | ₹145.26 | ₹143.50 | ₹144.70 | 736,379 |
| 2026-01-06 | ₹147.50 | ₹147.86 | ₹143.40 | ₹144.02 | 1,257,917 |
| 2026-01-05 | ₹149.20 | ₹150.95 | ₹146.72 | ₹147.41 | 1,511,060 |
| 2026-01-02 | ₹147.00 | ₹149.80 | ₹146.40 | ₹149.19 | 2,250,214 |
| 2026-01-01 | ₹147.00 | ₹147.19 | ₹145.01 | ₹146.07 | 595,862 |
Rashtriya Chemicals & Fertilizers Share Price Performance Analysis (Jan 2003 - May 2026)
RCF price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.17%
₹146.07 → ₹132.68
Year to Date
Price Volatility
6.64%
Low Volatility
Year to Date
Average Daily Volume
2,854,290
Year to Date Average
NSE Exchange
Rashtriya Chemicals & Fertilizers Share Price History – Frequently Asked Questions
Common questions about RCF historical data and records. For live price, key ratios and fundamentals, see Rashtriya Chemicals & Fertiliz share price screener.
What is the all-time high share price of Rashtriya Chemicals & Fertilizers (RCF)?
The all-time high share price of Rashtriya Chemicals & Fertilizers was ₹245.0 recorded on July 23, 2024 on the NSE exchange.
What is the all-time low share price of Rashtriya Chemicals & Fertilizers (RCF)?
The all-time low share price of Rashtriya Chemicals & Fertilizers was ₹12.75 recorded on March 31, 2003 on the NSE exchange.
How can I download RCF historical share price data?
You can download Rashtriya Chemicals & Fertilizers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RCF shares?
The highest trading volume day for Rashtriya Chemicals & Fertilizers was 143,936,858 shares traded on June 20, 2024 on the NSE exchange, with share price at ₹222.26.