Skip to main content
RGF Capital Markets Limited (BOM:539669)
India flag India · Delayed Price · Currency is INR
1.260
-0.020 (-1.56%)
At close: Apr 28, 2026

RGF Capital Markets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.241.241.241.241.24-1.59%23,036
Apr 28, 20261.261.261.261.261.26-1.56%841
Apr 27, 20261.281.281.281.281.28-1.54%17,385
Apr 24, 20261.301.301.301.301.30-1.52%18,755
Apr 23, 20261.321.321.321.321.32-1.49%41,434
Apr 22, 20261.341.341.341.341.34-1.47%16,006
Apr 21, 20261.361.361.361.361.36-1.45%50,405
Apr 20, 20261.421.421.381.381.38-1.43%1,768,202
Apr 17, 20261.401.401.401.401.401.45%241,066
Apr 16, 20261.381.381.381.381.381.47%167,545
Apr 15, 20261.361.361.361.361.361.49%58,304
Apr 13, 20261.341.341.341.341.341.52%16,639
Apr 10, 20261.321.321.321.321.321.54%111,601
Apr 9, 20261.301.301.301.301.301.56%137,365
Apr 8, 20261.281.281.281.281.281.59%74,029
Apr 7, 20261.261.261.261.261.261.61%73,119
Apr 6, 20261.241.241.241.241.241.64%36,437
Apr 2, 20261.221.221.221.221.221.67%30,475
Apr 1, 20261.201.201.201.201.201.69%77,333
Mar 30, 20261.181.181.181.181.181.72%62,728
Mar 27, 20261.161.161.161.161.161.75%47,512
Mar 25, 20261.141.141.141.141.141.79%122,771
Mar 24, 20261.121.121.121.121.121.82%52,413
Mar 23, 20261.101.101.101.101.101.85%225,504
Mar 20, 20261.081.081.081.081.081.89%25,608
Mar 19, 20261.061.061.061.061.061.92%151,814
Mar 18, 20261.041.041.041.041.041.96%203,683
Mar 17, 20261.021.021.021.021.022.00%76,051
Mar 16, 20261.001.001.001.001.001.01%19,980
Mar 13, 20260.990.990.990.990.991.02%210,943
Mar 12, 20260.980.980.980.980.981.03%30,478
Mar 11, 20260.970.970.970.970.971.04%37,619
Mar 10, 20260.960.960.960.960.961.05%12,887
Mar 9, 20260.950.950.950.950.951.06%78,669
Mar 6, 20260.940.940.940.940.941.08%106,747
Mar 5, 20260.930.930.930.930.931.09%372,817
Mar 4, 20260.920.920.920.920.921.10%28,122
Mar 2, 20260.910.910.910.910.911.11%147,120
Feb 27, 20260.900.900.900.900.901.12%194,079
Feb 26, 20260.890.890.890.890.891.14%86,269
Feb 25, 20260.880.880.880.880.881.15%94,826
Feb 24, 20260.870.870.870.870.871.16%91,038
Feb 23, 20260.860.860.860.860.861.18%107,639
Feb 20, 20260.850.850.850.850.854.94%29,828
Feb 19, 20260.810.810.810.810.813.85%76,398
Feb 18, 20260.780.780.780.780.784.00%111,542
Feb 17, 20260.720.750.690.750.754.17%224,372
Feb 16, 20260.720.720.700.720.724.35%14,019,290
Feb 13, 20260.690.720.660.690.69-354,611
Feb 12, 20260.730.750.690.690.69-4.17%292,371
Feb 11, 20260.720.720.670.720.724.35%142,629
Feb 10, 20260.700.700.640.690.692.99%351,865
Feb 9, 20260.610.670.610.670.674.69%102,252
Feb 6, 20260.640.640.640.640.64-4.48%69,976
Feb 5, 20260.670.730.670.670.67-4.29%85,174
Feb 4, 20260.710.740.700.700.70-4.11%777,164
Feb 3, 20260.730.740.730.730.73-3.95%100,877
Feb 2, 20260.760.760.760.760.76-3.80%28,858
Feb 1, 20260.800.800.790.790.79-4.82%25,812
Jan 30, 20260.830.830.830.830.83-4.60%8,749
Jan 29, 20260.870.870.870.870.87-4.40%30,763
Jan 28, 20260.910.920.910.910.91-4.21%148,235
Jan 27, 20260.950.950.950.950.95-5.00%103,163
Jan 23, 20261.001.001.001.001.00-4.76%177,414
Jan 22, 20261.051.051.051.051.05-4.55%264,673
Jan 21, 20261.201.201.101.101.10-4.35%359,055
Jan 20, 20261.121.151.051.151.154.55%244,013
Jan 19, 20261.051.101.001.101.104.76%3,178,702
Jan 16, 20260.981.050.951.051.055.00%875,228
Jan 14, 20261.061.080.991.001.00-2.91%103,878
Jan 13, 20261.031.060.961.031.031.98%657,133
Jan 12, 20260.951.010.941.011.014.12%523,494
Jan 9, 20260.950.990.920.970.972.11%578,173
Jan 8, 20260.950.960.950.950.95-338,418
Jan 7, 20260.980.980.950.950.95-3.06%137,442
Jan 6, 20261.021.020.980.980.98-3.92%111,294
Jan 5, 20261.001.021.001.021.024.08%227,228
Jan 2, 20260.980.980.970.980.984.26%580,099
Jan 1, 20260.940.940.940.940.944.44%324,621
Dec 31, 20250.940.950.900.900.90-4.26%1,216,028
Dec 30, 20250.940.950.940.940.94-284,011
Dec 29, 20250.940.940.900.940.94-412,062
Dec 26, 20250.940.940.900.940.94-172,583
Dec 24, 20250.860.940.860.940.944.44%558,703
Dec 23, 20250.980.980.900.900.90-4.26%267,930
Dec 22, 20250.940.940.940.940.944.44%193,630
Dec 19, 20250.850.900.850.900.904.65%645,409
Dec 18, 20250.860.860.860.860.864.88%165,264
Dec 17, 20250.770.820.770.820.823.80%351,845
Dec 16, 20250.760.790.760.790.793.95%264,933
Dec 15, 20250.760.780.760.760.761.33%44,598
Dec 12, 20250.740.750.740.750.75-1.32%633,481
Dec 11, 20250.760.760.760.760.764.11%124,804
Dec 10, 20250.700.730.700.730.734.29%24,185
Dec 9, 20250.660.700.660.700.701.45%41,164
Dec 8, 20250.680.690.680.690.694.55%24,402
Dec 5, 20250.650.660.650.660.661.54%369,608
Dec 4, 20250.650.650.650.650.65-4.41%679,157
Dec 3, 20250.700.720.680.680.68-1.45%1,023,793
Dec 2, 20250.660.690.640.690.694.55%828,874