RFBL Flexi Pack Limited (NSE:RFBL)
India · Delayed Price · Currency is INR 80.10
-0.85 (-1.05%)
At close: Jun 17, 2026
RFBL Flexi Pack Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |