RFBL Flexi Pack Limited (NSE:RFBL)
India · Delayed Price · Currency is INR 112.40
+5.30 (4.95%)
At close: Oct 5, 2026
RFBL Flexi Pack Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 107.00 | 107.10 | 107.00 | 107.10 | 107.10 | 5.00% | 18,000 |
| Sep 25, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 3,000 |
| Sep 24, 2026 | 102.30 | 102.35 | 98.00 | 101.00 | 101.00 | 3.59% | 225,000 |
| Sep 23, 2026 | 97.50 | 97.50 | 97.45 | 97.50 | 97.50 | 4.95% | 252,000 |
| Sep 22, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 4.97% | 9,000 |
| Sep 21, 2026 | 80.15 | 88.50 | 80.10 | 88.50 | 88.50 | 4.98% | 117,000 |
| Sep 18, 2026 | 76.35 | 84.30 | 76.35 | 84.30 | 84.30 | 4.92% | 15,000 |
| Sep 16, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -4.97% | 3,000 |
| Sep 15, 2026 | 84.60 | 84.65 | 84.55 | 84.55 | 84.55 | -5.00% | 15,000 |
| Sep 11, 2026 | 85.65 | 93.65 | 85.65 | 89.00 | 89.00 | -1.28% | 549,000 |
| Sep 10, 2026 | 86.85 | 90.95 | 86.80 | 90.15 | 90.15 | -1.31% | 210,000 |
| Sep 9, 2026 | 88.00 | 91.35 | 88.00 | 91.35 | 91.35 | 5.00% | 6,000 |
| Sep 8, 2026 | 84.45 | 87.00 | 84.45 | 87.00 | 87.00 | -2.08% | 72,000 |
| Sep 7, 2026 | 88.50 | 88.85 | 88.50 | 88.85 | 88.85 | 4.96% | 21,000 |
| Sep 3, 2026 | 84.00 | 85.35 | 84.00 | 84.65 | 84.65 | -1.80% | 6,000 |
| Sep 2, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -4.96% | 3,000 |
| Aug 31, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -4.98% | 3,000 |
| Aug 24, 2026 | 95.40 | 99.50 | 95.40 | 95.45 | 95.45 | -4.93% | 306,000 |
| Aug 21, 2026 | 90.95 | 100.40 | 90.95 | 100.40 | 100.40 | 4.91% | 180,000 |
| Aug 20, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -4.97% | 93,000 |
| Aug 17, 2026 | 95.95 | 100.70 | 95.95 | 100.70 | 100.70 | -0.30% | 165,000 |
| Aug 13, 2026 | 100.95 | 101.00 | 100.95 | 101.00 | 101.00 | 4.99% | 186,000 |
| Aug 12, 2026 | 96.15 | 96.20 | 96.15 | 96.20 | 96.20 | 4.96% | 24,000 |
| Aug 11, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | 4.98% | 3,000 |
| Aug 10, 2026 | 80.00 | 87.30 | 80.00 | 87.30 | 87.30 | 4.99% | 12,000 |
| Aug 7, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -4.97% | 3,000 |
| Aug 6, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 3,000 |
| Aug 4, 2026 | 82.15 | 88.00 | 82.15 | 88.00 | 88.00 | 1.79% | 12,000 |
| 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 |