RGF Capital Markets Limited (BOM:539669)
India · Delayed Price · Currency is INR 1.400
+0.060 (4.48%)
At close: May 27, 2026
RGF Capital Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 841 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 17,385 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 18,755 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 41,434 |
| Apr 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 16,006 |
| Apr 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 50,405 |
| Apr 20, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 1,768,202 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 241,066 |
| Apr 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | 167,545 |
| Apr 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 58,304 |
| Apr 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | 16,639 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 111,601 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 137,365 |
| Apr 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | 74,029 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 73,119 |
| Apr 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 36,437 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 30,475 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 77,333 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 62,728 |
| 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 |