RGF Capital Markets Limited (BOM:539669)
India · Delayed Price · Currency is INR 2.370
+0.040 (1.72%)
At close: Jul 10, 2026
RGF Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 1.72% | 12,998 |
| Jul 9, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.75% | 81,375 |
| Jul 8, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | 174,247 |
| Jul 7, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 4.65% | 61,610 |
| Jul 6, 2026 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 4.88% | 136,537 |
| Jul 3, 2026 | 1.97 | 2.05 | 1.96 | 2.05 | 2.05 | 4.59% | 146,917 |
| Jul 2, 2026 | 1.96 | 1.96 | 1.91 | 1.96 | 1.96 | 4.81% | 424,176 |
| Jul 1, 2026 | 1.87 | 1.87 | 1.82 | 1.87 | 1.87 | 4.47% | 75,163 |
| Jun 30, 2026 | 1.71 | 1.87 | 1.71 | 1.79 | 1.79 | - | 391,635 |
| Jun 29, 2026 | 1.79 | 1.95 | 1.79 | 1.79 | 1.79 | -4.79% | 310,231 |
| Jun 25, 2026 | 2.01 | 2.05 | 1.88 | 1.88 | 1.88 | -4.57% | 314,288 |
| Jun 24, 2026 | 1.96 | 2.16 | 1.96 | 1.97 | 1.97 | -4.37% | 456,086 |
| Jun 23, 2026 | 2.21 | 2.21 | 2.01 | 2.06 | 2.06 | -2.37% | 607,403 |
| Jun 22, 2026 | 2.05 | 2.11 | 2.01 | 2.11 | 2.11 | 4.98% | 485,202 |
| Jun 19, 2026 | 2.00 | 2.01 | 1.84 | 2.01 | 2.01 | 4.69% | 704,636 |
| Jun 18, 2026 | 1.74 | 1.92 | 1.74 | 1.92 | 1.92 | 4.92% | 865,229 |
| Jun 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | 41,698 |
| Jun 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 207,786 |
| Jun 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | 35,666 |
| Jun 12, 2026 | 2.32 | 2.34 | 2.12 | 2.12 | 2.12 | -4.93% | 603,799 |
| Jun 11, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 262,730 |
| Jun 10, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 194,488 |
| Jun 9, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 4.64% | 186,480 |
| Jun 8, 2026 | 1.94 | 1.94 | 1.88 | 1.94 | 1.94 | 4.86% | 1,005,698 |
| Jun 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 98,176 |
| Jun 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 70,069 |
| Jun 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 68,213 |
| Jun 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.55% | 79,202 |
| Jun 1, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 4.76% | 113,219 |
| May 29, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 5.00% | 111,159 |
| May 27, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 454,417 |
| May 26, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 4.69% | 291,490 |
| May 25, 2026 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 210,014 |
| May 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 85,219 |
| May 21, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 4.46% | 89,104 |
| May 20, 2026 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | -0.88% | 141,642 |
| May 19, 2026 | 1.13 | 1.17 | 1.08 | 1.13 | 1.13 | - | 512,027 |
| May 18, 2026 | 1.14 | 1.17 | 1.09 | 1.13 | 1.13 | - | 189,745 |
| May 15, 2026 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -2.59% | 80,537 |
| May 14, 2026 | 1.16 | 1.23 | 1.14 | 1.16 | 1.16 | -1.69% | 309,189 |
| May 13, 2026 | 1.20 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 294,172 |
| May 12, 2026 | 1.24 | 1.24 | 1.14 | 1.15 | 1.15 | -3.36% | 95,323 |
| May 11, 2026 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 119,480 |
| May 8, 2026 | 1.20 | 1.28 | 1.17 | 1.25 | 1.25 | 2.46% | 381,137 |
| May 7, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 400,078 |
| May 6, 2026 | 1.28 | 1.28 | 1.16 | 1.28 | 1.28 | 4.92% | 992,564 |
| May 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | 633,699 |
| May 4, 2026 | 1.16 | 1.26 | 1.16 | 1.17 | 1.17 | -4.10% | 1,929,922 |
| Apr 30, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 12,700 |
| Apr 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 23,036 |