Real Touch Finance Limited (BOM:538611)
India
· Delayed Price · Currency is INR 58.66
-3.08 (-4.99%)
At close: Apr 29, 2026
Real Touch Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 5.00% | 1 |
| Apr 27, 2026 | 56.00 | 58.80 | 56.00 | 58.80 | 58.80 | 5.00% | 19 |
| Apr 24, 2026 | 56.22 | 56.22 | 50.88 | 56.00 | 56.00 | 4.58% | 8 |
| Apr 23, 2026 | 48.45 | 53.55 | 48.45 | 53.55 | 53.55 | 5.00% | 4,678 |
| Apr 22, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -1.22% | 11 |
| Apr 21, 2026 | 55.00 | 55.00 | 51.63 | 51.63 | 51.63 | -4.99% | 53 |
| Apr 20, 2026 | 55.00 | 55.00 | 54.34 | 54.34 | 54.34 | -4.98% | 206 |
| Apr 17, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -5.00% | 493 |
| Apr 16, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 4.99% | 1 |
| Apr 15, 2026 | 60.35 | 63.36 | 57.34 | 57.34 | 57.34 | -4.99% | 96 |
| Apr 13, 2026 | 57.75 | 60.62 | 57.75 | 60.35 | 60.35 | 4.52% | 153 |
| Apr 10, 2026 | 57.75 | 57.75 | 57.74 | 57.74 | 57.74 | 4.98% | 3 |
| Apr 9, 2026 | 60.04 | 60.04 | 55.00 | 55.00 | 55.00 | -3.83% | 311 |
| Apr 8, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | 4.99% | 1 |
| Apr 7, 2026 | 57.19 | 57.19 | 54.47 | 54.47 | 54.47 | - | 2 |
| Apr 6, 2026 | 60.00 | 60.00 | 54.47 | 54.47 | 54.47 | -4.99% | 3 |
| Apr 2, 2026 | 52.50 | 57.33 | 52.50 | 57.33 | 57.33 | 5.00% | 520 |
| Mar 25, 2026 | 57.25 | 57.25 | 54.60 | 54.60 | 54.60 | 0.13% | 51 |
| Mar 24, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 4.99% | 1 |
| Mar 23, 2026 | 52.00 | 52.00 | 51.94 | 51.94 | 51.94 | -4.99% | 21 |
| Mar 20, 2026 | 60.41 | 60.41 | 54.67 | 54.67 | 54.67 | -4.99% | 493 |
| Mar 19, 2026 | 57.55 | 57.55 | 55.00 | 57.54 | 57.54 | 4.98% | 12 |
| Mar 18, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -4.99% | 10 |
| Mar 17, 2026 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 4.99% | 1 |
| Mar 16, 2026 | 57.73 | 57.73 | 54.95 | 54.95 | 54.95 | -0.07% | 81 |
| Mar 13, 2026 | 58.49 | 58.49 | 54.99 | 54.99 | 54.99 | -1.29% | 38 |
| Mar 11, 2026 | 56.05 | 56.05 | 50.73 | 55.71 | 55.71 | 4.35% | 250 |
| Mar 10, 2026 | 58.80 | 58.80 | 53.39 | 53.39 | 53.39 | -5.00% | 106 |
| Mar 9, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 4.99% | 1 |
| Mar 6, 2026 | 53.55 | 53.55 | 53.53 | 53.53 | 53.53 | 4.96% | 17 |
| Mar 5, 2026 | 51.11 | 51.11 | 50.00 | 51.00 | 51.00 | 4.77% | 101 |
| Mar 4, 2026 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 4.98% | 1 |
| Mar 2, 2026 | 43.29 | 46.37 | 41.97 | 46.37 | 46.37 | 4.98% | 832 |
| Feb 27, 2026 | 42.00 | 44.17 | 42.00 | 44.17 | 44.17 | - | 895 |
| Feb 26, 2026 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -4.99% | 120 |
| Feb 25, 2026 | 47.95 | 47.95 | 46.49 | 46.49 | 46.49 | -4.99% | 102 |
| Feb 24, 2026 | 46.60 | 48.93 | 46.60 | 48.93 | 48.93 | 5.00% | 5 |
| Feb 23, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | -4.90% | 3 |
| Feb 19, 2026 | 51.40 | 51.40 | 49.00 | 49.00 | 49.00 | - | 6 |
| Feb 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 10 |
| Feb 13, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 0.89% | 1,520 |
| Feb 12, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 5.00% | 152 |
| Feb 10, 2026 | 49.50 | 49.50 | 47.20 | 47.20 | 47.20 | - | 3 |
| Feb 9, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 2 |
| Feb 4, 2026 | 49.50 | 49.50 | 47.20 | 47.20 | 47.20 | - | 12 |
| Feb 3, 2026 | 45.00 | 47.20 | 45.00 | 47.20 | 47.20 | 4.89% | 4 |
| Jan 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | 10 |
| Jan 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.40% | 50 |
| Jan 21, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -4.99% | 55 |
| Jan 20, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -4.99% | 92 |
| Jan 19, 2026 | 50.72 | 50.72 | 48.31 | 48.31 | 48.31 | - | 4 |
| Jan 16, 2026 | 52.99 | 52.99 | 48.31 | 48.31 | 48.31 | -5.00% | 9 |
| Jan 14, 2026 | 50.91 | 50.91 | 50.85 | 50.85 | 50.85 | 4.85% | 7 |
| Jan 13, 2026 | 44.25 | 48.50 | 44.25 | 48.50 | 48.50 | 4.17% | 101 |
| Jan 8, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - | 10 |
| Jan 7, 2026 | 44.24 | 46.56 | 44.24 | 46.56 | 46.56 | - | 116 |
| Jan 6, 2026 | 51.45 | 51.45 | 46.56 | 46.56 | 46.56 | -4.98% | 53 |
| Dec 31, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2 |
| Dec 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 402 |
| Dec 29, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2.21% | 11 |
| Dec 26, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - | 176 |
| Dec 24, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -4.99% | 10 |
| Dec 22, 2025 | 51.49 | 54.00 | 51.49 | 51.49 | 51.49 | -5.00% | 10,167 |
| Dec 5, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 2.26% | 17 |
| Dec 4, 2025 | 51.40 | 53.00 | 51.40 | 53.00 | 53.00 | 3.13% | 234 |
| Dec 3, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 4.98% | 18 |
| Dec 2, 2025 | 44.29 | 48.95 | 44.29 | 48.95 | 48.95 | 5.00% | 15 |
| Nov 28, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 3.92% | 14 |
| Nov 27, 2025 | 44.40 | 46.62 | 42.18 | 44.86 | 44.86 | 1.04% | 88 |
| Nov 26, 2025 | 46.20 | 46.20 | 44.00 | 44.40 | 44.40 | 0.91% | 69 |
| Nov 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 10 |
| Nov 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -4.41% | 200 |
| Nov 21, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - | 101 |
| Nov 19, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - | 40 |
| Nov 18, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -4.99% | 30 |
| Nov 17, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - | 1 |
| Nov 14, 2025 | 50.00 | 50.00 | 48.45 | 48.45 | 48.45 | -5.00% | 69 |
| Nov 13, 2025 | 51.49 | 51.49 | 47.50 | 51.00 | 51.00 | 2.00% | 143 |
| Nov 12, 2025 | 50.94 | 50.94 | 50.00 | 50.00 | 50.00 | -1.85% | 101 |
| Nov 11, 2025 | 48.93 | 51.00 | 48.93 | 50.94 | 50.94 | 4.11% | 320 |
| Nov 10, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -4.99% | 4 |
| Nov 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 2.90% | 1 |
| Nov 3, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.20% | 3 |
| Oct 31, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 55 |
| Oct 29, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 1 |