BSE - Delayed Quote INR

RGF Capital Markets Limited (RGF.BO)

Vergleichen
0.5400
-0.0100
(-1.82%)
Bei Börsenschluss: 3:25:29 PM GMT+5:30
Währung in INR
Download
Datum Öffnen Max. Tief Schließen Ber. Kurs Volumen
Feb 3, 20250.55000.55000.53000.54000.54003,719
Feb 1, 20250.55000.55000.51000.55000.550028,314
Jan 31, 20250.55000.55000.52000.53000.530021,751
Jan 30, 20250.54000.55000.54000.54000.540049,465
Jan 29, 20250.53000.57000.53000.56000.560022,870
Jan 28, 20250.55000.55000.53000.55000.550026,460
Jan 27, 20250.58000.58000.54000.55000.550011,228
Jan 24, 20250.58000.58000.54000.56000.560038,066
Jan 23, 20250.54000.56000.53000.56000.560020,929
Jan 22, 20250.57000.57000.53000.54000.540036,993
Jan 21, 20250.55000.57000.55000.55000.550010,088
Jan 20, 20250.56000.59000.55000.55000.550054,219
Jan 17, 20250.57000.60000.56000.57000.570014,971
Jan 16, 20250.58000.58000.54000.58000.580021,016
Jan 15, 20250.54000.56000.52000.56000.560036,376
Jan 14, 20250.55000.55000.54000.54000.540039,217
Jan 13, 20250.56000.57000.56000.56000.560055,092
Jan 10, 20250.60000.62000.58000.58000.580090,249
Jan 9, 20250.64000.65000.59000.61000.610054,778
Jan 8, 20250.58000.64000.58000.62000.6200214,810
Jan 7, 20250.60000.63000.57000.61000.610052,559
Jan 6, 20250.60000.66000.60000.60000.6000232,903
Jan 3, 20250.62000.68000.62000.63000.6300424,969
Jan 2, 20250.65000.67000.65000.65000.650086,484
Jan 1, 20250.70000.70000.68000.68000.680031,374
Dec 31, 20240.71000.71000.71000.71000.71007,555
Dec 30, 20240.75000.75000.74000.74000.740012,169
Dec 27, 20240.77000.77000.77000.77000.7700126,022
Dec 26, 20240.81000.81000.81000.81000.810013,900
Dec 24, 20240.85000.85000.85000.85000.850025,353
Dec 23, 20240.89000.89000.89000.89000.890026,305
Dec 20, 20240.93000.93000.93000.93000.930070,851
Dec 19, 20240.97001.04000.97000.97000.97002,854,826
Dec 18, 20240.94001.09000.94001.02001.02002,707,348
Dec 17, 20240.86000.98000.72000.92000.92004,198,764
Dec 16, 20240.82000.87000.60000.83000.83003,909,227
Dec 13, 20240.72000.87000.72000.75000.75004,983,095
Dec 12, 20240.72000.73000.71000.73000.7300187,885
Dec 11, 20240.74000.74000.70000.72000.7200304,613
Dec 10, 20240.73000.75000.70000.72000.7200396,530
Dec 9, 20240.73000.74000.72000.72000.7200305,029
Dec 6, 20240.73000.73000.72000.73000.7300334,443
Dec 5, 20240.73000.73000.71000.73000.7300112,626
Dec 4, 20240.72000.73000.71000.73000.7300345,925
Dec 3, 20240.73000.73000.67000.71000.7100378,087
Dec 2, 20240.71000.73000.70000.72000.7200135,825
Nov 29, 20240.73000.74000.71000.71000.7100266,184
Nov 28, 20240.74000.74000.71000.73000.7300142,451
Nov 27, 20240.75000.75000.71000.73000.7300232,115
Nov 26, 20240.73000.75000.71000.71000.7100166,087
Nov 25, 20240.71000.79000.70000.72000.7200171,524
Nov 22, 20240.69000.71000.68000.69000.6900246,765
Nov 21, 20240.69000.72000.67000.70000.700099,194
Nov 19, 20240.69000.72000.69000.70000.7000128,027
Nov 18, 20240.71000.72000.69000.71000.7100243,942
Nov 14, 20240.74000.74000.69000.72000.720094,086
Nov 13, 20240.74000.75000.72000.72000.7200215,672
Nov 12, 20240.74000.75000.72000.73000.7300277,926
Nov 11, 20240.80000.80000.72000.73000.7300265,970
Nov 8, 20240.77000.77000.73000.75000.7500859,719
Nov 7, 20240.71000.78000.70000.73000.7300703,583
Nov 6, 20240.72000.72000.63000.69000.6900330,250
Nov 4, 20240.74000.74000.64000.71000.7100443,849
Nov 1, 20240.73000.74000.69000.71000.7100207,690
Oct 31, 20240.65000.74000.65000.69000.6900347,274
Oct 29, 20240.63000.66000.62000.62000.6200178,001
Oct 28, 20240.64000.64000.61000.62000.620097,473
Oct 25, 20240.62000.64000.62000.63000.6300129,983
Oct 24, 20240.63000.65000.63000.64000.640072,432
Oct 23, 20240.66000.66000.63000.64000.6400147,567
Oct 22, 20240.69000.69000.62000.65000.6500246,782
Oct 21, 20240.70000.70000.66000.66000.6600242,958
Oct 18, 20240.68000.70000.67000.68000.6800130,268
Oct 17, 20240.70000.71000.66000.67000.6700930,489
Oct 16, 20240.67000.70000.67000.70000.7000210,705
Oct 15, 20240.66000.71000.66000.68000.680087,028
Oct 14, 20240.70000.71000.65000.69000.6900411,159
Oct 11, 20240.70000.71000.69000.71000.7100145,206
Oct 10, 20240.71000.71000.70000.70000.7000120,967
Oct 9, 20240.70000.72000.68000.70000.7000367,521
Oct 8, 20240.70000.70000.67000.68000.6800192,339
Oct 7, 20240.70000.70000.67000.68000.6800329,666
Oct 4, 20240.71000.71000.69000.69000.690091,425
Oct 3, 20240.69000.71000.68000.70000.7000156,367
Oct 1, 20240.69000.71000.69000.70000.7000148,221
Sep 30, 20240.69000.71000.68000.70000.7000198,707
Sep 27, 20240.73000.73000.69000.70000.7000532,115
Sep 26, 20240.72000.73000.68000.71000.7100171,712
Sep 25, 20240.73000.73000.70000.71000.7100315,905
Sep 24, 20240.75000.75000.72000.73000.7300466,461
Sep 23, 20240.71000.75000.71000.72000.7200320,730
Sep 20, 20240.72000.74000.70000.71000.7100182,152
Sep 19, 20240.73000.74000.71000.72000.7200121,274
Sep 18, 20240.73000.74000.72000.73000.7300206,557
Sep 17, 20240.72000.75000.72000.73000.7300251,433
Sep 16, 20240.74000.77000.71000.73000.7300222,521
Sep 13, 20240.74000.74000.72000.73000.7300158,208
Sep 12, 20240.73000.78000.73000.74000.7400509,671
Sep 11, 20240.72000.73000.70000.71000.7100213,503
Sep 10, 20240.71000.72000.69000.72000.7200294,549
Sep 9, 20240.72000.72000.68000.70000.7000377,756
Sep 6, 20240.72000.75000.70000.71000.7100357,175
Sep 5, 20240.72000.74000.71000.71000.7100219,380
Sep 4, 20240.70000.73000.70000.72000.7200636,113
Sep 3, 20240.73000.73000.70000.71000.7100407,466
Sep 2, 20240.73000.73000.71000.72000.7200352,394
Aug 30, 20240.73000.75000.71000.72000.7200473,259
Aug 29, 20240.72000.75000.71000.71000.7100391,883
Aug 28, 20240.75000.75000.70000.72000.7200355,433
Aug 26, 20240.72000.73000.70000.72000.7200559,688
Aug 23, 20240.75000.75000.70000.71000.7100760,461
Aug 22, 20240.68000.73000.66000.72000.72001,000,853
Aug 21, 20240.68000.68000.65000.67000.6700268,252
Aug 20, 20240.68000.68000.64000.67000.6700379,553
Aug 19, 20240.69000.70000.63000.66000.66001,284,331
Aug 16, 20240.73000.73000.66000.68000.68001,401,441
Aug 14, 20240.74000.74000.71000.73000.7300252,943
Aug 13, 20240.74000.74000.72000.73000.7300226,356
Aug 12, 20240.74000.74000.72000.73000.7300234,863
Aug 9, 20240.75000.77000.72000.74000.7400479,840
Aug 8, 20240.74000.75000.72000.75000.7500242,505
Aug 7, 20240.72000.75000.72000.73000.7300277,615
Aug 6, 20240.74000.75000.72000.72000.7200402,169
Aug 5, 20240.77000.77000.73000.74000.7400469,492
Aug 2, 20240.75000.75000.74000.75000.7500228,613
Aug 1, 20240.77000.77000.74000.75000.7500232,465
Jul 31, 20240.76000.76000.74000.75000.7500200,822
Jul 30, 20240.77000.77000.74000.75000.7500339,606
Jul 29, 20240.74000.76000.74000.76000.7600522,266
Jul 26, 20240.78000.78000.73000.75000.7500782,497
Jul 25, 20240.77000.78000.73000.76000.7600357,381
Jul 24, 20240.74000.76000.72000.75000.7500227,885
Jul 23, 20240.74000.77000.71000.73000.7300716,798
Jul 22, 20240.75000.77000.73000.74000.7400240,909
Jul 19, 20240.77000.78000.73000.76000.7600731,572
Jul 18, 20240.73000.75000.72000.75000.7500942,395
Jul 16, 20240.72000.74000.71000.72000.7200598,615
Jul 15, 20240.77000.77000.72000.73000.7300436,302
Jul 12, 20240.74000.75000.71000.74000.7400217,005
Jul 11, 20240.75000.75000.71000.73000.7300338,337
Jul 10, 20240.75000.76000.72000.73000.7300181,378
Jul 9, 20240.77000.78000.74000.75000.7500315,265
Jul 8, 20240.78000.79000.74000.77000.7700872,105
Jul 5, 20240.75000.77000.73000.76000.7600935,682
Jul 4, 20240.75000.76000.74000.74000.74001,252,582
Jul 3, 20240.74000.75000.71000.74000.7400430,128
Jul 2, 20240.74000.74000.70000.74000.7400441,339
Jul 1, 20240.71000.72000.69000.72000.7200589,104
Jun 28, 20240.72000.72000.69000.69000.6900646,911
Jun 27, 20240.72000.75000.70000.72000.7200406,218
Jun 26, 20240.74000.75000.71000.73000.7300672,916
Jun 25, 20240.78000.78000.74000.74000.7400511,869
Jun 24, 20240.77000.78000.73000.77000.7700531,932
Jun 21, 20240.78000.78000.74000.76000.7600438,099
Jun 20, 20240.75000.77000.71000.77000.77001,073,962
Jun 19, 20240.79000.80000.74000.74000.7400564,580
Jun 18, 20240.78000.78000.73000.77000.7700665,117
Jun 14, 20240.73000.75000.73000.75000.7500993,811
Jun 13, 20240.78000.78000.72000.72000.72001,215,121
Jun 12, 20240.73000.76000.73000.75000.7500811,990
Jun 11, 20240.77000.77000.76000.76000.7600448,331
Jun 10, 20240.85000.86000.79000.79000.79001,132,616
Jun 7, 20240.84000.87000.83000.83000.8300677,590
Jun 6, 20240.90000.93000.85000.87000.87001,420,232
Jun 5, 20240.92000.94000.86000.89000.89002,082,441
Jun 4, 20240.90000.90000.84000.90000.90004,142,548
Jun 3, 20240.82000.82000.82000.82000.82001,702,386
May 31, 20240.75000.75000.73000.75000.75001,277,507
May 30, 20240.67000.69000.65000.69000.69002,170,547
May 29, 20240.67000.72000.60000.63000.63002,513,971
May 28, 20240.78000.78000.65000.66000.6600954,857
May 27, 20240.71000.71000.71000.71000.71001,277,693
May 24, 20240.67000.67000.62000.65000.6500249,877
May 23, 20240.66000.66000.62000.64000.640096,618
May 22, 20240.64000.64000.62000.64000.6400365,010
May 21, 20240.64000.66000.61000.61000.6100271,289
May 17, 20240.65000.65000.60000.63000.6300360,312
May 16, 20240.63000.63000.62000.63000.6300276,647
May 15, 20240.64000.65000.60000.60000.6000204,806
May 14, 20240.63000.65000.61000.63000.6300418,973
May 13, 20240.68000.68000.63000.63000.6300174,894
May 10, 20240.69000.69000.64000.66000.6600113,630
May 9, 20240.70000.71000.65000.67000.6700162,328
May 8, 20240.74000.74000.68000.68000.6800233,220
May 7, 20240.72000.72000.69000.71000.7100394,652
May 6, 20240.69000.69000.67000.69000.6900420,596
May 3, 20240.66000.66000.66000.66000.6600577,784
May 2, 20240.65000.65000.65000.65000.6500226,487
Apr 30, 20240.64000.64000.64000.64000.640052,226
Apr 29, 20240.61000.63000.61000.63000.6300668,263
Apr 26, 20240.62000.62000.62000.62000.620019,969
Apr 25, 20240.63000.63000.63000.63000.630080,059
Apr 24, 20240.64000.64000.63000.64000.640068,832
Apr 23, 20240.61000.63000.61000.63000.6300279,793
Apr 22, 20240.62000.62000.62000.62000.6200106,046
Apr 19, 20240.63000.63000.63000.63000.63003,416
Apr 18, 20240.64000.64000.64000.64000.640047,256
Apr 16, 20240.65000.65000.65000.65000.650056,081
Apr 15, 20240.66000.66000.66000.66000.66003,429
Apr 12, 20240.67000.67000.67000.67000.6700120,769
Apr 10, 20240.66000.68000.66000.68000.6800216,001
Apr 9, 20240.67000.67000.67000.67000.670039,279
Apr 8, 20240.68000.68000.68000.68000.680058,668
Apr 5, 20240.67000.69000.67000.69000.6900302,871
Apr 4, 20240.68000.68000.68000.68000.6800101,021
Apr 3, 20240.69000.69000.69000.69000.6900153,831
Apr 2, 20240.70000.70000.70000.70000.7000180,422
Apr 1, 20240.71000.71000.71000.71000.7100258,899
Mar 28, 20240.72000.72000.72000.72000.7200245,601
Mar 27, 20240.69000.69000.69000.69000.6900290,753
Mar 26, 20240.66000.66000.66000.66000.660079,797
Mar 22, 20240.63000.63000.63000.63000.630058,034
Mar 21, 20240.60000.60000.60000.60000.600064,860
Mar 20, 20240.57000.58000.56000.58000.5800176,566
Mar 19, 20240.56000.60000.56000.56000.5600496,881
Mar 18, 20240.58000.58000.58000.58000.5800149,633
Mar 15, 20240.61000.61000.61000.61000.6100131,930
Mar 14, 20240.64000.64000.64000.64000.6400145,549
Mar 13, 20240.69000.70000.67000.67000.6700224,898
Mar 12, 20240.75000.75000.69000.70000.7000187,595
Mar 11, 20240.72000.72000.67000.72000.7200600,963
Mar 7, 20240.72000.74000.69000.69000.6900313,255
Mar 6, 20240.66000.72000.66000.72000.7200306,604
Mar 5, 20240.72000.74000.69000.69000.6900293,825
Mar 4, 20240.73000.73000.67000.72000.7200527,022
Mar 1, 20240.67000.68000.67000.67000.6700235,854
Feb 29, 20240.74000.75000.70000.70000.7000239,048
Feb 28, 20240.77000.77000.72000.73000.73001,235,729
Feb 27, 20240.81000.81000.75000.75000.75002,636,680
Feb 26, 20240.76000.80000.74000.78000.78003,247,266
Feb 23, 20240.77000.77000.77000.77000.7700243,998
Feb 22, 20240.78000.78000.78000.78000.780014,924
Feb 21, 20240.79000.79000.79000.79000.790033,373
Feb 20, 20240.80000.80000.80000.80000.800019,469
Feb 19, 20240.81000.81000.81000.81000.810092,420
Feb 16, 20240.82000.82000.82000.82000.8200242,819
Feb 15, 20240.83000.83000.83000.83000.830040,688
Feb 14, 20240.84000.84000.84000.84000.840031,445
Feb 13, 20240.85000.85000.85000.85000.8500209,122
Feb 12, 20240.86000.86000.86000.86000.86001,732,799
Feb 9, 20240.89000.89000.87000.87000.8700546,155
Feb 8, 20240.88000.88000.88000.88000.88001,362,482
Feb 7, 20240.86000.88000.86000.87000.87001,022,948
Feb 6, 20240.87000.87000.87000.87000.8700785,518
Feb 5, 20240.86000.86000.86000.86000.8600940,541

Ähnliche Ticker

SERA.BO Sera Investments & Finance India Limited
32.56
+3.30%
 
BANASFN.BO Banas Finance Limited
9.92
-1.20%
 
UGROCAP.BO UGRO Capital Limited
189.00
-4.01%
 
RLFL.BO Ramchandra Leasing and Finance Limited
2.6900
-3.93%
 
SANGAMFIN.BO Sangam Finserv Limited
347.55
+4.92%
 
MANAPPURAM.BO Manappuram Finance Limited
195.80
-0.91%
 
HUDCO.BO Housing and Urban Development Corporation Limited
198.15
-8.75%
 
SBICARD.NS SBI Cards and Payment Services Limited
825.30
+0.04%
 
PFC.NS Power Finance Corporation Limited
385.20
-4.67%
 
IREDA.NS Indian Renewable Energy Development Agency Limited
186.53
-3.81%