RGF Capital Markets Limited (BOM:539669)
India · Delayed Price · Currency is INR 1.140
+0.020 (1.79%)
At close: Mar 25, 2026
RGF Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 47,512 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 122,771 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 52,413 |
| Mar 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 225,504 |
| Mar 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 25,608 |
| Mar 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 151,814 |
| Mar 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 203,683 |
| Mar 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 76,051 |
| Mar 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 19,980 |
| Mar 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 210,943 |
| Mar 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | 30,478 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 37,619 |
| Mar 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 12,887 |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | 78,669 |
| Mar 6, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | 106,747 |
| Mar 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 372,817 |
| Mar 4, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 28,122 |
| Mar 2, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 147,120 |
| Feb 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 194,079 |
| Feb 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 86,269 |
| Feb 25, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.15% | 94,826 |
| Feb 24, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 91,038 |
| Feb 23, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 107,639 |
| Feb 20, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.94% | 29,828 |
| Feb 19, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 3.85% | 76,398 |
| Feb 18, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.00% | 111,542 |
| Feb 17, 2026 | 0.72 | 0.75 | 0.69 | 0.75 | 0.75 | 4.17% | 224,372 |
| Feb 16, 2026 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | 4.35% | 14,019,290 |
| Feb 13, 2026 | 0.69 | 0.72 | 0.66 | 0.69 | 0.69 | - | 354,611 |
| Feb 12, 2026 | 0.73 | 0.75 | 0.69 | 0.69 | 0.69 | -4.17% | 292,371 |
| Feb 11, 2026 | 0.72 | 0.72 | 0.67 | 0.72 | 0.72 | 4.35% | 142,629 |
| Feb 10, 2026 | 0.70 | 0.70 | 0.64 | 0.69 | 0.69 | 2.99% | 351,865 |
| Feb 9, 2026 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 4.69% | 102,252 |
| Feb 6, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 69,976 |
| Feb 5, 2026 | 0.67 | 0.73 | 0.67 | 0.67 | 0.67 | -4.29% | 85,174 |
| Feb 4, 2026 | 0.71 | 0.74 | 0.70 | 0.70 | 0.70 | -4.11% | 777,164 |
| Feb 3, 2026 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -3.95% | 100,877 |
| Feb 2, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | 28,858 |
| Feb 1, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -4.82% | 25,812 |
| Jan 30, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -4.60% | 8,749 |
| Jan 29, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -4.40% | 30,763 |
| Jan 28, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | -4.21% | 148,235 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.00% | 103,163 |
| Jan 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 177,414 |
| Jan 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 264,673 |
| Jan 21, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -4.35% | 359,055 |
| Jan 20, 2026 | 1.12 | 1.15 | 1.05 | 1.15 | 1.15 | 4.55% | 244,013 |
| Jan 19, 2026 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 3,178,702 |
| Jan 16, 2026 | 0.98 | 1.05 | 0.95 | 1.05 | 1.05 | 5.00% | 875,228 |
| Jan 14, 2026 | 1.06 | 1.08 | 0.99 | 1.00 | 1.00 | -2.91% | 103,878 |