R G F Capital

R G F Capital Markets Ltd Historical Data

NSEBSE

₹0.73

(4.29%)

Dec 10, 2025|12:31:00 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	0.75	0.78	0.75	0.75	104	18,05,290	23,03,554
11-Nov-2025	0.75	0.8	0.7	0.8	95	21,36,484	27,93,010
12-Nov-2025	0.81	0.84	0.81	0.84	78	20,59,764	24,73,864
13-Nov-2025	0.83	0.83	0.81	0.82	74	22,12,525	26,67,050
14-Nov-2025	0.84	0.85	0.83	0.84	84	6,55,595	7,73,045
17-Nov-2025	0.84	0.84	0.8	0.8	81	9,00,177	11,12,140
18-Nov-2025	0.81	0.82	0.8	0.82	66	2,77,823	3,42,939
19-Nov-2025	0.82	0.83	0.79	0.79	83	5,85,737	7,37,944
20-Nov-2025	0.79	0.79	0.77	0.77	61	21,56,305	27,94,137
21-Nov-2025	0.77	0.77	0.74	0.74	42	98,319	1,27,810
24-Nov-2025	0.74	0.77	0.72	0.72	75	10,77,992	14,15,940
25-Nov-2025	0.72	0.72	0.7	0.7	37	5,07,522	7,24,599
26-Nov-2025	0.7	0.7	0.67	0.67	32	4,77,772	7,02,594
27-Nov-2025	0.67	0.67	0.67	0.67	21	10,117	15,100
28-Nov-2025	0.67	0.67	0.64	0.65	31	4,61,302	7,10,065
01-Dec-2025	0.66	0.68	0.66	0.66	52	5,40,538	8,14,083
02-Dec-2025	0.66	0.69	0.64	0.69	40	5,39,396	8,28,874
03-Dec-2025	0.7	0.72	0.68	0.68	50	7,19,100	10,23,793
04-Dec-2025	0.65	0.65	0.65	0.65	31	4,41,452	6,79,157
05-Dec-2025	0.65	0.66	0.65	0.66	27	2,43,592	3,69,608
08-Dec-2025	0.68	0.69	0.68	0.69	17	16,741	24,402
09-Dec-2025	0.66	0.7	0.66	0.7	25	28,406	41,164

R G F Capital: Related NEWS

No Record Found

Invest wise with Expert advice