Price Data Selection & Download
RGF Capital Markets Share Price All Time Records & Statistics (Nov 2023 - Jun 2026)
618 daily OHLCV records on BSE from Nov. 2023 to June 2026. Explore RGF investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1.69
June 03, 2026
BSE Exchange
Share Price All Time Low
₹0.39
December 11, 2023
BSE Exchange
Highest Volume Trading Day
18,388,270
December 04, 2023 • ₹0.52
BSE Exchange
Share Price History Data (Nov 2023 - Jun 2026)
RGF daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹1.69 | ₹1.69 | ₹1.69 | ₹1.69 | 68,213 |
| 2026-06-02 | ₹1.61 | ₹1.61 | ₹1.61 | ₹1.61 | 79,202 |
| 2026-06-01 | ₹1.50 | ₹1.54 | ₹1.50 | ₹1.54 | 113,219 |
| 2026-05-29 | ₹1.46 | ₹1.47 | ₹1.46 | ₹1.47 | 111,159 |
| 2026-05-27 | ₹1.39 | ₹1.40 | ₹1.34 | ₹1.40 | 454,417 |
| 2026-05-26 | ₹1.29 | ₹1.34 | ₹1.29 | ₹1.34 | 291,490 |
| 2026-05-25 | ₹1.28 | ₹1.28 | ₹1.23 | ₹1.28 | 210,014 |
| 2026-05-22 | ₹1.22 | ₹1.22 | ₹1.22 | ₹1.22 | 85,219 |
| 2026-05-21 | ₹1.08 | ₹1.17 | ₹1.08 | ₹1.17 | 89,104 |
| 2026-05-20 | ₹1.11 | ₹1.14 | ₹1.08 | ₹1.12 | 141,642 |
| 2026-05-19 | ₹1.13 | ₹1.17 | ₹1.08 | ₹1.13 | 512,027 |
| 2026-05-18 | ₹1.14 | ₹1.17 | ₹1.09 | ₹1.13 | 189,745 |
| 2026-05-15 | ₹1.19 | ₹1.19 | ₹1.12 | ₹1.13 | 80,537 |
| 2026-05-14 | ₹1.16 | ₹1.23 | ₹1.14 | ₹1.16 | 309,189 |
| 2026-05-13 | ₹1.20 | ₹1.20 | ₹1.14 | ₹1.18 | 294,172 |
| 2026-05-12 | ₹1.24 | ₹1.24 | ₹1.14 | ₹1.15 | 95,323 |
| 2026-05-11 | ₹1.25 | ₹1.26 | ₹1.19 | ₹1.19 | 119,480 |
| 2026-05-08 | ₹1.20 | ₹1.28 | ₹1.17 | ₹1.25 | 381,137 |
| 2026-05-07 | ₹1.28 | ₹1.28 | ₹1.22 | ₹1.22 | 400,078 |
| 2026-05-06 | ₹1.28 | ₹1.28 | ₹1.16 | ₹1.28 | 992,564 |
| 2026-05-05 | ₹1.22 | ₹1.22 | ₹1.22 | ₹1.22 | 633,699 |
| 2026-05-04 | ₹1.16 | ₹1.26 | ₹1.16 | ₹1.17 | 1,929,922 |
| 2026-04-30 | ₹1.22 | ₹1.23 | ₹1.22 | ₹1.22 | 12,700 |
| 2026-04-29 | ₹1.24 | ₹1.24 | ₹1.24 | ₹1.24 | 23,036 |
| 2026-04-28 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 841 |
| 2026-04-27 | ₹1.28 | ₹1.28 | ₹1.28 | ₹1.28 | 17,385 |
| 2026-04-24 | ₹1.30 | ₹1.30 | ₹1.30 | ₹1.30 | 18,755 |
| 2026-04-23 | ₹1.32 | ₹1.32 | ₹1.32 | ₹1.32 | 41,434 |
| 2026-04-22 | ₹1.34 | ₹1.34 | ₹1.34 | ₹1.34 | 16,006 |
| 2026-04-21 | ₹1.36 | ₹1.36 | ₹1.36 | ₹1.36 | 50,405 |
| 2026-04-20 | ₹1.42 | ₹1.42 | ₹1.38 | ₹1.38 | 1,768,202 |
| 2026-04-17 | ₹1.40 | ₹1.40 | ₹1.40 | ₹1.40 | 241,066 |
| 2026-04-16 | ₹1.38 | ₹1.38 | ₹1.38 | ₹1.38 | 167,545 |
| 2026-04-15 | ₹1.36 | ₹1.36 | ₹1.36 | ₹1.36 | 58,304 |
| 2026-04-13 | ₹1.34 | ₹1.34 | ₹1.34 | ₹1.34 | 16,639 |
| 2026-04-10 | ₹1.32 | ₹1.32 | ₹1.32 | ₹1.32 | 111,601 |
| 2026-04-09 | ₹1.30 | ₹1.30 | ₹1.30 | ₹1.30 | 137,365 |
| 2026-04-08 | ₹1.28 | ₹1.28 | ₹1.28 | ₹1.28 | 74,029 |
| 2026-04-07 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 73,119 |
| 2026-04-06 | ₹1.24 | ₹1.24 | ₹1.24 | ₹1.24 | 36,437 |
| 2026-04-02 | ₹1.22 | ₹1.22 | ₹1.22 | ₹1.22 | 30,475 |
| 2026-04-01 | ₹1.20 | ₹1.20 | ₹1.20 | ₹1.20 | 77,333 |
| 2026-03-30 | ₹1.18 | ₹1.18 | ₹1.18 | ₹1.18 | 62,728 |
| 2026-03-27 | ₹1.16 | ₹1.16 | ₹1.16 | ₹1.16 | 47,512 |
| 2026-03-25 | ₹1.14 | ₹1.14 | ₹1.14 | ₹1.14 | 122,771 |
| 2026-03-24 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 52,413 |
| 2026-03-23 | ₹1.10 | ₹1.10 | ₹1.10 | ₹1.10 | 225,504 |
| 2026-03-20 | ₹1.08 | ₹1.08 | ₹1.08 | ₹1.08 | 25,608 |
| 2026-03-19 | ₹1.06 | ₹1.06 | ₹1.06 | ₹1.06 | 151,814 |
| 2026-03-18 | ₹1.04 | ₹1.04 | ₹1.04 | ₹1.04 | 203,683 |
| 2026-03-17 | ₹1.02 | ₹1.02 | ₹1.02 | ₹1.02 | 76,051 |
| 2026-03-16 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 19,980 |
| 2026-03-13 | ₹0.99 | ₹0.99 | ₹0.99 | ₹0.99 | 210,943 |
| 2026-03-12 | ₹0.98 | ₹0.98 | ₹0.98 | ₹0.98 | 30,478 |
| 2026-03-11 | ₹0.97 | ₹0.97 | ₹0.97 | ₹0.97 | 37,619 |
| 2026-03-10 | ₹0.96 | ₹0.96 | ₹0.96 | ₹0.96 | 12,887 |
| 2026-03-09 | ₹0.95 | ₹0.95 | ₹0.95 | ₹0.95 | 78,669 |
| 2026-03-06 | ₹0.94 | ₹0.94 | ₹0.94 | ₹0.94 | 106,747 |
| 2026-03-05 | ₹0.93 | ₹0.93 | ₹0.93 | ₹0.93 | 372,817 |
| 2026-03-04 | ₹0.92 | ₹0.92 | ₹0.92 | ₹0.92 | 28,122 |
| 2026-03-02 | ₹0.91 | ₹0.91 | ₹0.91 | ₹0.91 | 147,120 |
| 2026-02-27 | ₹0.90 | ₹0.90 | ₹0.90 | ₹0.90 | 194,079 |
| 2026-02-26 | ₹0.89 | ₹0.89 | ₹0.89 | ₹0.89 | 86,269 |
| 2026-02-25 | ₹0.88 | ₹0.88 | ₹0.88 | ₹0.88 | 94,826 |
| 2026-02-24 | ₹0.87 | ₹0.87 | ₹0.87 | ₹0.87 | 91,038 |
| 2026-02-23 | ₹0.86 | ₹0.86 | ₹0.86 | ₹0.86 | 107,639 |
| 2026-02-20 | ₹0.85 | ₹0.85 | ₹0.85 | ₹0.85 | 29,828 |
| 2026-02-19 | ₹0.81 | ₹0.81 | ₹0.81 | ₹0.81 | 76,398 |
| 2026-02-18 | ₹0.78 | ₹0.78 | ₹0.78 | ₹0.78 | 111,542 |
| 2026-02-17 | ₹0.72 | ₹0.75 | ₹0.69 | ₹0.75 | 224,372 |
| 2026-02-16 | ₹0.72 | ₹0.72 | ₹0.70 | ₹0.72 | 14,019,293 |
| 2026-02-13 | ₹0.69 | ₹0.72 | ₹0.66 | ₹0.69 | 354,611 |
| 2026-02-12 | ₹0.73 | ₹0.75 | ₹0.69 | ₹0.69 | 292,371 |
| 2026-02-11 | ₹0.72 | ₹0.72 | ₹0.67 | ₹0.72 | 142,629 |
| 2026-02-10 | ₹0.70 | ₹0.70 | ₹0.64 | ₹0.69 | 351,865 |
| 2026-02-09 | ₹0.61 | ₹0.67 | ₹0.61 | ₹0.67 | 102,252 |
| 2026-02-06 | ₹0.64 | ₹0.64 | ₹0.64 | ₹0.64 | 69,976 |
| 2026-02-05 | ₹0.67 | ₹0.73 | ₹0.67 | ₹0.67 | 85,174 |
| 2026-02-04 | ₹0.71 | ₹0.74 | ₹0.70 | ₹0.70 | 777,164 |
| 2026-02-03 | ₹0.73 | ₹0.74 | ₹0.73 | ₹0.73 | 100,877 |
| 2026-02-02 | ₹0.76 | ₹0.76 | ₹0.76 | ₹0.76 | 28,858 |
| 2026-02-01 | ₹0.80 | ₹0.80 | ₹0.79 | ₹0.79 | 25,812 |
| 2026-01-30 | ₹0.83 | ₹0.83 | ₹0.83 | ₹0.83 | 8,749 |
| 2026-01-29 | ₹0.87 | ₹0.87 | ₹0.87 | ₹0.87 | 30,763 |
| 2026-01-28 | ₹0.91 | ₹0.92 | ₹0.91 | ₹0.91 | 148,235 |
| 2026-01-27 | ₹0.95 | ₹0.95 | ₹0.95 | ₹0.95 | 103,163 |
| 2026-01-23 | ₹1.00 | ₹1.00 | ₹1.00 | ₹1.00 | 177,414 |
| 2026-01-22 | ₹1.05 | ₹1.05 | ₹1.05 | ₹1.05 | 264,673 |
| 2026-01-21 | ₹1.20 | ₹1.20 | ₹1.10 | ₹1.10 | 359,055 |
| 2026-01-20 | ₹1.12 | ₹1.15 | ₹1.05 | ₹1.15 | 244,013 |
| 2026-01-19 | ₹1.05 | ₹1.10 | ₹1.00 | ₹1.10 | 3,178,702 |
| 2026-01-16 | ₹0.98 | ₹1.05 | ₹0.95 | ₹1.05 | 875,228 |
| 2026-01-14 | ₹1.06 | ₹1.08 | ₹0.99 | ₹1.00 | 103,878 |
| 2026-01-13 | ₹1.03 | ₹1.06 | ₹0.96 | ₹1.03 | 657,133 |
| 2026-01-12 | ₹0.95 | ₹1.01 | ₹0.94 | ₹1.01 | 523,494 |
| 2026-01-09 | ₹0.95 | ₹0.99 | ₹0.92 | ₹0.97 | 578,173 |
| 2026-01-08 | ₹0.95 | ₹0.96 | ₹0.95 | ₹0.95 | 338,418 |
| 2026-01-07 | ₹0.98 | ₹0.98 | ₹0.95 | ₹0.95 | 137,442 |
| 2026-01-06 | ₹1.02 | ₹1.02 | ₹0.98 | ₹0.98 | 111,294 |
| 2026-01-05 | ₹1.00 | ₹1.02 | ₹1.00 | ₹1.02 | 227,228 |
| 2026-01-02 | ₹0.98 | ₹0.98 | ₹0.97 | ₹0.98 | 580,099 |
| 2026-01-01 | ₹0.94 | ₹0.94 | ₹0.94 | ₹0.94 | 324,621 |
RGF Capital Markets Share Price Performance Analysis (Nov 2023 - Jun 2026)
RGF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+79.79%
₹0.94 → ₹1.69
Year to Date
Price Volatility
20.91%
Medium Volatility
Year to Date
Average Daily Volume
381,435
Year to Date Average
BSE Exchange
RGF Capital Markets Share Price History – Frequently Asked Questions
Common questions about RGF historical data and records. For live price, key ratios and fundamentals, see RGF share price screener.
What is the all-time high share price of RGF Capital Markets (RGF)?
The all-time high share price of RGF Capital Markets was ₹1.69 recorded on June 03, 2026 on the BSE exchange.
What is the all-time low share price of RGF Capital Markets (RGF)?
The all-time low share price of RGF Capital Markets was ₹0.39 recorded on December 11, 2023 on the BSE exchange.
How can I download RGF historical share price data?
You can download RGF Capital Markets historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RGF shares?
The highest trading volume day for RGF Capital Markets was 18,388,270 shares traded on December 04, 2023 on the BSE exchange, with share price at ₹0.52.