RGF Capital Markets Limited (BOM:539669)
India · Delayed Price · Currency is INR 3.810
-0.070 (-1.80%)
At close: Oct 23, 2026
RGF Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 611,579 |
| Oct 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.82% | 124,446 |
| 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 |
| Sep 1, 2026 | 1.62 | 1.62 | 1.48 | 1.57 | 1.57 | 1.29% | 433,325 |
| Aug 31, 2026 | 1.51 | 1.58 | 1.44 | 1.55 | 1.55 | 2.65% | 5,558,675 |
| Aug 28, 2026 | 1.52 | 1.65 | 1.51 | 1.51 | 1.51 | -4.43% | 608,793 |
| Aug 27, 2026 | 1.58 | 1.74 | 1.58 | 1.58 | 1.58 | -4.82% | 1,718,237 |
| Aug 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60% | 73,868 |
| Aug 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 48,943 |
| Aug 24, 2026 | 1.83 | 2.00 | 1.83 | 1.83 | 1.83 | -4.69% | 364,183 |
| Aug 21, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -4.95% | 63,515 |
| Aug 20, 2026 | 2.02 | 2.10 | 1.96 | 2.02 | 2.02 | -1.94% | 443,940 |
| Aug 19, 2026 | 2.16 | 2.16 | 1.96 | 2.06 | 2.06 | - | 1,303,319 |
| Aug 18, 2026 | 1.88 | 2.06 | 1.88 | 2.06 | 2.06 | 4.57% | 6,526,422 |
| Aug 17, 2026 | 1.98 | 2.17 | 1.97 | 1.97 | 1.97 | -4.83% | 794,100 |
| Aug 14, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.90% | 11,392 |
| Aug 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.86% | 20,457 |
| Aug 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.83% | 79,509 |