RGF Capital Markets Limited (BOM:539669)
India · Delayed Price · Currency is INR 2.880
-0.050 (-1.71%)
At close: Nov 13, 2026
RGF Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.71% | 86,133 |
| Nov 12, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.68% | 75,314 |
| Nov 11, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.97% | 158,674 |
| Nov 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | 11,722 |
| Nov 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | 58,396 |
| Nov 6, 2026 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -1.86% | 455,869 |
| Nov 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | 42,582 |
| Nov 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | 118,782 |
| Nov 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | 27,794 |
| Nov 2, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | 12,468 |
| Oct 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.98% | 22,674 |
| Oct 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.94% | 7,918 |
| Oct 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.91% | 5,507 |
| Oct 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.87% | 202,865 |
| Oct 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.84% | 56,970 |
| Oct 23, 2026 | 3.95 | 3.95 | 3.81 | 3.81 | 3.81 | -1.80% | 1,224,875 |
| Oct 22, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 611,680 |
| Oct 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.82% | 124,455 |
| Oct 19, 2026 | 3.53 | 3.53 | 3.21 | 3.53 | 3.53 | 4.75% | 2,451,673 |
| Oct 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 4.98% | 73,457 |
| Oct 15, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.90% | 49,539 |
| Oct 14, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | 651,044 |
| Oct 13, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.66% | 177,537 |
| Oct 12, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 4.89% | 72,075 |
| Oct 9, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 4.72% | 76,872 |
| Oct 8, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 4.96% | 58,600 |
| Oct 7, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 4.76% | 121,890 |
| Oct 6, 2026 | 2.31 | 2.31 | 2.12 | 2.31 | 2.31 | 5.00% | 4,901,470 |
| Oct 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 72,367 |
| Oct 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 102,071 |
| Sep 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 403,925 |
| Sep 29, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | 22,429 |
| Sep 28, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | 139,242 |
| Sep 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.82% | 100,756 |
| Sep 24, 2026 | 1.62 | 1.66 | 1.54 | 1.66 | 1.66 | 4.40% | 4,677,868 |
| Sep 23, 2026 | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -1.24% | 609,117 |
| Sep 22, 2026 | 1.56 | 1.63 | 1.56 | 1.61 | 1.61 | 3.21% | 112,812 |
| Sep 21, 2026 | 1.54 | 1.63 | 1.52 | 1.56 | 1.56 | -2.50% | 202,251 |
| Sep 18, 2026 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | 1.91% | 54,152 |
| Sep 17, 2026 | 1.68 | 1.68 | 1.53 | 1.57 | 1.57 | -2.48% | 302,918 |
| Sep 16, 2026 | 1.69 | 1.70 | 1.56 | 1.61 | 1.61 | -0.62% | 222,007 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | - | 247,385 |
| Sep 11, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.89% | 214,832 |
| Sep 10, 2026 | 1.54 | 1.67 | 1.54 | 1.59 | 1.59 | -1.85% | 2,444,826 |
| Sep 9, 2026 | 1.72 | 1.72 | 1.56 | 1.62 | 1.62 | -1.22% | 653,259 |
| Sep 8, 2026 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 4.46% | 532,526 |
| Sep 7, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | 4.67% | 345,481 |
| Sep 4, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 167,895 |
| Sep 3, 2026 | 1.51 | 1.59 | 1.46 | 1.57 | 1.57 | 2.61% | 225,221 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.50 | 1.53 | 1.53 | -2.55% | 261,105 |