R G F Capital

R G F Capital Markets Ltd Historical Data

NSEBSE

₹0.79

(-3.66%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	0.56	0.56	0.5	0.56	34	6,118	9,917
21-Oct-2025	0.56	0.56	0.56	0.56	5	4,821	8,610
23-Oct-2025	0.5	0.58	0.5	0.52	51	43,716	72,270
24-Oct-2025	0.52	0.58	0.52	0.57	51	30,451	52,032
27-Oct-2025	0.6	0.6	0.6	0.6	68	1,59,066	2,65,110
28-Oct-2025	0.6	0.63	0.58	0.63	58	2,16,181	3,21,763
29-Oct-2025	0.65	0.65	0.65	0.65	84	1,77,733	2,54,936
30-Oct-2025	0.65	0.65	0.65	0.65	41	57,903	89,082
31-Oct-2025	0.65	0.65	0.63	0.63	45	68,355	1,07,213
03-Nov-2025	0.65	0.65	0.65	0.65	45	4,77,596	7,25,764
04-Nov-2025	0.65	0.65	0.65	0.65	47	1,95,649	2,90,999
06-Nov-2025	0.58	0.7	0.58	0.7	50	1,69,793	1,30,391
07-Nov-2025	0.7	0.75	0.7	0.75	45	2,68,192	3,29,859
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

R G F Capital: Related NEWS

No Record Found

Invest wise with Expert advice