BSE · RGF · stock
RGF Capital Markets Limited (RGF) stock price history
Every BSE trading session of RGF Capital Markets Limited from Mar 26, 2018 to Nov 13, 2026: 2,127 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RGF adjusted close, 2018 to 2026
- ₹3.88
- All time high, 2026
- ₹3.88
- 52 week high, ₹0.6100 low
- 2,127
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
RGF key facts
- RGF Capital Markets Limited (RGF) closed at ₹2.88 on Nov 13, 2026 on BSE.
- RGF's all time high close is ₹3.88, set on Oct 22, 2026; its all time low close is ₹0.4100 on Dec 8, 2023.
- RGF's 52 week range is ₹0.6100 to ₹3.88.
- RGF returned +251.2% over the year to Nov 13, 2026 and +317.4% over five years.
- Since Mar 26, 2018 RGF returned +120%, +9.6% a year compounded.
- RGF's deepest drawdown was -80.5% from Jul 9, 2020 to Dec 8, 2023.
- DataCedar holds 2,127 daily sessions of RGF history from Mar 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RGF price chart, 2018 to 2026
RGF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +36.5% |
| 6 months | +144.1% |
| Year to date | +206.4% |
| 1 year | +251.2% |
| 3 years | +278.9% |
| 5 years | +317.4% |
| 10 years | n/a |
| Since Mar 26, 2018 | +119.8% |
| Compound annual growth, 8.6 years | +9.6% |
RGF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3.88 on Oct 22, 2026
- All time low close
- ₹0.4100 on Dec 8, 2023
- 52 week high
- ₹3.88 on Oct 22, 2026
- 52 week low
- ₹0.6100 on Feb 9, 2026
- Deepest drawdown
- -80.5% from Jul 9, 2020 to Dec 8, 2023, recovered Jun 10, 2026
- Best single session
- +55.3% on Nov 16, 2023
- Worst single session
- -20.0% on Dec 1, 2023
- Volatility, 1 year annualised
- 54.8%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2018
- 2.2×
- Best calendar year
- 2019, +27%
- Worst calendar year
- 2021, -46%
RGF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 26, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹0.9400 | ₹3.88 | ₹0.6100 | ₹2.88 | +220.0% | 99M | 211 |
| 2025 | ₹0.7000 | ₹0.9800 | ₹0.4500 | ₹0.9000 | +26.8% | 67.2M | 248 |
| 2024 | ₹0.6200 | ₹1.09 | ₹0.5600 | ₹0.7100 | +16.4% | 127.8M | 245 |
| 2023 | ₹0.7600 | ₹1.23 | ₹0.3900 | ₹0.6100 | -19.7% | 70.7M | 245 |
| 2022 | ₹0.7600 | ₹0.7600 | ₹0.7600 | ₹0.7600 | 0.0% | 0 | 248 |
| 2021 | ₹1.49 | ₹1.57 | ₹0.6300 | ₹0.7600 | -46.5% | 1.1M | 248 |
| 2020 | ₹2.09 | ₹2.10 | ₹1.06 | ₹1.42 | -32.1% | 194.3K | 250 |
| 2019 | ₹1.64 | ₹2.10 | ₹1.64 | ₹2.09 | +27.4% | 441.1K | 243 |
| 2018 | ₹1.25 | ₹1.64 | ₹1.25 | ₹1.64 | n/a | 116 | 189 |
RGF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹2.88 | -16.8% |
| October 2026 | ₹3.46 | +73.0% |
| September 2026 | ₹2.00 | +29.0% |
| August 2026 | ₹1.55 | -37.2% |
| July 2026 | ₹2.47 | +38.0% |
| June 2026 | ₹1.79 | +21.8% |
| May 2026 | ₹1.47 | +20.5% |
| April 2026 | ₹1.22 | +3.4% |
| March 2026 | ₹1.18 | +31.1% |
| February 2026 | ₹0.9000 | +8.4% |
| January 2026 | ₹0.8300 | -7.8% |
| December 2025 | ₹0.9000 | +38.5% |
About the RGF data
Daily bars. 2,127 sessions from Mar 26, 2018 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ARGF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
RGF share price history
