R G F Capital

R G F Capital Markets Ltd Historical Data

NSEBSE

₹0.59

(-1.67%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	0.63	0.63	0.54	0.56	65	26,310	38,654
20-Aug-2025	0.56	0.56	0.52	0.55	67	18,739	32,387
21-Aug-2025	0.55	0.55	0.5	0.53	75	78,771	1,11,120
22-Aug-2025	0.53	0.63	0.51	0.58	129	2,07,670	2,99,450
25-Aug-2025	0.57	0.57	0.52	0.55	99	95,259	1,41,983
26-Aug-2025	0.52	0.54	0.52	0.53	83	68,173	97,163
28-Aug-2025	0.5	0.57	0.5	0.54	91	1,20,048	1,63,292
29-Aug-2025	0.53	0.6	0.53	0.55	77	23,544	32,156
01-Sep-2025	0.56	0.59	0.53	0.55	106	58,947	96,030
02-Sep-2025	0.54	0.56	0.53	0.54	83	78,035	1,00,919
03-Sep-2025	0.54	0.55	0.53	0.54	60	6,190	10,323
04-Sep-2025	0.55	0.55	0.53	0.54	54	25,814	46,569
05-Sep-2025	0.54	0.54	0.53	0.53	68	67,490	1,22,039
08-Sep-2025	0.54	0.55	0.53	0.55	87	25,126	31,116
09-Sep-2025	0.56	0.62	0.53	0.56	146	2,04,228	2,53,749
10-Sep-2025	0.56	0.59	0.55	0.57	106	89,754	1,48,776
11-Sep-2025	0.59	0.6	0.56	0.59	164	98,881	1,15,048
12-Sep-2025	0.6	0.62	0.56	0.58	130	1,05,834	1,42,056
15-Sep-2025	0.58	0.6	0.57	0.59	122	30,910	49,941
16-Sep-2025	0.6	0.6	0.58	0.6	106	53,782	85,371
17-Sep-2025	0.6	0.61	0.55	0.59	116	42,544	61,283

R G F Capital: Related NEWS

No Record Found

Invest wise with Expert advice