RFBL Flexi Pack Limited (NSE:RFBL)
India · Delayed Price · Currency is INR 86.45
-4.50 (-4.95%)
At close: Jul 31, 2026
RFBL Flexi Pack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -4.95% | 6,000 |
| Jul 30, 2026 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | -4.96% | 3,000 |
| Jul 28, 2026 | 95.00 | 97.00 | 95.00 | 95.70 | 95.70 | 3.57% | 798,000 |
| Jul 24, 2026 | 92.40 | 92.40 | 92.00 | 92.40 | 92.40 | 5.00% | 24,000 |
| Jul 23, 2026 | 87.00 | 90.00 | 87.00 | 88.00 | 88.00 | 1.15% | 9,000 |
| Jul 22, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.12% | 3,000 |
| Jul 21, 2026 | 85.90 | 86.90 | 85.90 | 86.90 | 86.90 | 4.89% | 12,000 |
| Jul 20, 2026 | 75.05 | 82.85 | 75.05 | 82.85 | 82.85 | 4.94% | 12,000 |
| Jul 17, 2026 | 80.00 | 80.10 | 78.85 | 78.95 | 78.95 | -4.88% | 66,000 |
| Jul 16, 2026 | 79.20 | 83.00 | 79.00 | 83.00 | 83.00 | 2.79% | 21,000 |
| Jul 15, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -5.00% | 6,000 |
| Jul 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -4.97% | 3,000 |
| Jul 13, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | -4.99% | 6,000 |
| Jul 10, 2026 | 94.15 | 94.15 | 94.15 | 94.15 | 94.15 | -4.99% | 3,000 |
| Jul 9, 2026 | 98.00 | 101.00 | 97.05 | 99.10 | 99.10 | 2.01% | 57,000 |
| Jul 8, 2026 | 101.50 | 104.70 | 97.00 | 97.15 | 97.15 | 0.99% | 213,000 |
| Jul 7, 2026 | 82.85 | 96.20 | 82.85 | 96.20 | 96.20 | 19.95% | 489,000 |
| Jul 6, 2026 | 80.25 | 81.00 | 80.20 | 80.20 | 80.20 | 0.06% | 12,000 |
| Jul 3, 2026 | 80.80 | 81.30 | 80.05 | 80.15 | 80.15 | -2.38% | 81,000 |
| Jul 2, 2026 | 82.35 | 83.40 | 82.05 | 82.10 | 82.10 | - | 120,000 |
| Jul 1, 2026 | 85.10 | 85.10 | 78.20 | 82.10 | 82.10 | -3.53% | 45,000 |
| Jun 30, 2026 | 86.05 | 86.05 | 85.05 | 85.10 | 85.10 | 2.47% | 54,000 |
| Jun 29, 2026 | 83.35 | 84.90 | 83.05 | 83.05 | 83.05 | 1.03% | 39,000 |
| Jun 25, 2026 | 82.20 | 83.00 | 82.05 | 82.20 | 82.20 | 0.18% | 18,000 |
| Jun 24, 2026 | 82.25 | 83.00 | 82.05 | 82.05 | 82.05 | 0.98% | 18,000 |
| Jun 23, 2026 | 81.30 | 81.30 | 81.25 | 81.25 | 81.25 | 0.31% | 18,000 |
| Jun 22, 2026 | 81.65 | 81.65 | 81.00 | 81.00 | 81.00 | -0.61% | 120,000 |
| Jun 19, 2026 | 83.25 | 83.50 | 81.20 | 81.50 | 81.50 | -1.93% | 21,000 |
| Jun 18, 2026 | 80.30 | 83.45 | 75.00 | 83.10 | 83.10 | 3.75% | 216,000 |
| Jun 17, 2026 | 82.00 | 82.00 | 80.05 | 80.10 | 80.10 | -1.05% | 27,000 |
| Jun 16, 2026 | 79.05 | 81.00 | 79.05 | 80.95 | 80.95 | 3.65% | 42,000 |
| Jun 15, 2026 | 78.55 | 78.80 | 78.05 | 78.10 | 78.10 | 0.77% | 30,000 |
| Jun 12, 2026 | 77.70 | 83.05 | 77.15 | 77.50 | 77.50 | 0.91% | 174,000 |
| Jun 11, 2026 | 74.25 | 77.90 | 74.25 | 76.80 | 76.80 | 4.99% | 66,000 |
| Jun 10, 2026 | 73.10 | 73.50 | 73.05 | 73.15 | 73.15 | 1.18% | 27,000 |
| Jun 9, 2026 | 72.50 | 72.90 | 72.05 | 72.30 | 72.30 | 1.19% | 57,000 |
| Jun 8, 2026 | 71.30 | 72.45 | 71.25 | 71.45 | 71.45 | 1.71% | 114,000 |
| Jun 5, 2026 | 70.35 | 71.90 | 70.25 | 70.25 | 70.25 | 1.37% | 75,000 |
| Jun 4, 2026 | 72.00 | 72.00 | 69.25 | 69.30 | 69.30 | 1.54% | 120,000 |
| Jun 3, 2026 | 66.00 | 72.00 | 66.00 | 68.25 | 68.25 | 7.99% | 450,000 |
| Jun 2, 2026 | 60.50 | 63.20 | 60.30 | 63.20 | 63.20 | 4.98% | 618,000 |
| Jun 1, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -4.97% | 375,000 |
| May 29, 2026 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -4.95% | 9,000 |
| May 27, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | -4.99% | 21,000 |
| May 26, 2026 | 70.15 | 70.15 | 70.10 | 70.15 | 70.15 | 4.94% | 486,000 |
| May 25, 2026 | 66.85 | 66.85 | 66.80 | 66.85 | 66.85 | 4.95% | 384,000 |
| May 22, 2026 | 63.65 | 63.70 | 63.65 | 63.70 | 63.70 | 4.94% | 1,224,000 |
| May 21, 2026 | 60.70 | 60.70 | 60.65 | 60.70 | 60.70 | 4.93% | 969,000 |
| May 20, 2026 | 57.85 | 57.85 | 57.80 | 57.85 | 57.85 | 4.99% | 1,647,000 |
| May 19, 2026 | 52.50 | 55.10 | 52.50 | 55.10 | 55.10 | 10.20% | 6,273,000 |