RGF Capital Markets Limited (BOM:539669)
India · Delayed Price · Currency is INR 1.100
-0.050 (-4.35%)
At close: Jan 21, 2026
RGF Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.03 | 1.06 | 0.96 | 1.03 | 1.03 | 1.98% | 657,133 |
| Jan 12, 2026 | 0.95 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 523,494 |
| Jan 9, 2026 | 0.95 | 0.99 | 0.92 | 0.97 | 0.97 | 2.11% | 578,173 |
| Jan 8, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 338,418 |
| Jan 7, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 137,442 |
| Jan 6, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 111,294 |
| Jan 5, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 227,228 |
| Jan 2, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 4.26% | 580,099 |
| Jan 1, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 324,621 |
| Dec 31, 2025 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -4.26% | 1,216,028 |
| Dec 30, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 284,011 |
| Dec 29, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | 412,062 |
| Dec 26, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | 172,583 |
| Dec 24, 2025 | 0.86 | 0.94 | 0.86 | 0.94 | 0.94 | 4.44% | 558,703 |
| Dec 23, 2025 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -4.26% | 267,930 |
| Dec 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.44% | 193,630 |
| Dec 19, 2025 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 4.65% | 645,409 |
| Dec 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.88% | 165,264 |
| Dec 17, 2025 | 0.77 | 0.82 | 0.77 | 0.82 | 0.82 | 3.80% | 351,845 |
| Dec 16, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 264,933 |
| Dec 15, 2025 | 0.76 | 0.78 | 0.76 | 0.76 | 0.76 | 1.33% | 44,598 |
| Dec 12, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -1.32% | 633,481 |
| Dec 11, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.11% | 124,804 |
| Dec 10, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 24,185 |
| Dec 9, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | 0.70 | 1.45% | 41,164 |
| Dec 8, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 4.55% | 24,402 |
| Dec 5, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 369,608 |
| Dec 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | 679,157 |
| Dec 3, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -1.45% | 1,023,793 |
| Dec 2, 2025 | 0.66 | 0.69 | 0.64 | 0.69 | 0.69 | 4.55% | 828,874 |
| Dec 1, 2025 | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | 1.54% | 814,083 |
| Nov 28, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -2.99% | 710,065 |
| Nov 27, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 15,100 |
| Nov 26, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -4.29% | 702,594 |
| Nov 25, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 724,599 |
| Nov 24, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -2.70% | 1,415,940 |
| Nov 21, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -3.90% | 127,810 |
| Nov 20, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 2,794,137 |
| Nov 19, 2025 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -3.66% | 737,944 |
| Nov 18, 2025 | 0.81 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 342,939 |
| Nov 17, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 1,112,140 |
| Nov 14, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 2.44% | 773,045 |
| Nov 13, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -2.38% | 2,667,050 |
| Nov 12, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | 5.00% | 2,490,663 |
| Nov 11, 2025 | 0.75 | 0.80 | 0.70 | 0.80 | 0.80 | 6.67% | 2,811,010 |