Price Data Selection & Download
Ruparel Food Products Share Price All Time Records & Statistics (Apr 2010 - May 2026)
1043 daily OHLCV records on BSE from April 2010 to May 2026. For live price, key ratios and fundamentals, see RFL share price.
Share Price All Time High
₹317.90
May 31, 2022
BSE Exchange
Share Price All Time Low
₹4.21
March 25, 2014
BSE Exchange
Highest Volume Trading Day
26,306
May 10, 2022 • ₹154.55
BSE Exchange
Share Price History Data (Apr 2010 - May 2026)
RFL daily open, high, low, close and volume (OHLCV) on BSE — 78 records.
Total Records
78
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹114.60 | ₹126.60 | ₹114.60 | ₹126.60 | 21 |
| 2026-05-20 | ₹126.90 | ₹133.20 | ₹120.60 | ₹120.60 | 25 |
| 2026-05-19 | ₹114.95 | ₹126.90 | ₹114.95 | ₹126.90 | 479 |
| 2026-05-18 | ₹120.95 | ₹120.95 | ₹120.95 | ₹120.95 | 22 |
| 2026-05-15 | ₹133.50 | ₹133.50 | ₹127.30 | ₹127.30 | 21 |
| 2026-05-11 | ₹140.00 | ₹140.00 | ₹134.00 | ₹134.00 | 51 |
| 2026-05-08 | ₹142.00 | ₹142.00 | ₹131.95 | ₹140.95 | 303 |
| 2026-05-07 | ₹139.50 | ₹139.50 | ₹138.85 | ₹138.85 | 41 |
| 2026-05-06 | ₹134.00 | ₹134.00 | ₹123.00 | ₹133.45 | 52 |
| 2026-05-05 | ₹117.10 | ₹129.40 | ₹117.10 | ₹129.40 | 206 |
| 2026-04-30 | ₹136.00 | ₹136.00 | ₹123.25 | ₹123.25 | 445 |
| 2026-04-29 | ₹129.70 | ₹129.70 | ₹129.70 | ₹129.70 | 1 |
| 2026-04-28 | ₹136.50 | ₹136.50 | ₹136.50 | ₹136.50 | 1 |
| 2026-04-27 | ₹130.00 | ₹130.00 | ₹130.00 | ₹130.00 | 1 |
| 2026-04-24 | ₹120.00 | ₹128.00 | ₹120.00 | ₹125.70 | 127 |
| 2026-04-23 | ₹129.00 | ₹129.00 | ₹117.30 | ₹122.00 | 126 |
| 2026-04-22 | ₹118.75 | ₹124.05 | ₹112.30 | ₹123.45 | 944 |
| 2026-04-21 | ₹130.60 | ₹130.60 | ₹118.20 | ₹118.20 | 405 |
| 2026-04-20 | ₹126.00 | ₹126.00 | ₹124.40 | ₹124.40 | 255 |
| 2026-04-17 | ₹120.00 | ₹120.60 | ₹120.00 | ₹120.00 | 37 |
| 2026-04-16 | ₹120.65 | ₹120.65 | ₹120.60 | ₹120.60 | 418 |
| 2026-04-15 | ₹111.10 | ₹115.05 | ₹104.15 | ₹114.95 | 383 |
| 2026-04-13 | ₹100.25 | ₹110.05 | ₹100.25 | ₹109.60 | 74 |
| 2026-04-10 | ₹116.45 | ₹116.45 | ₹105.50 | ₹105.50 | 80 |
| 2026-04-09 | ₹111.05 | ₹121.35 | ₹109.95 | ₹111.05 | 474 |
| 2026-04-08 | ₹127.55 | ₹127.55 | ₹115.50 | ₹115.70 | 192 |
| 2026-04-07 | ₹121.50 | ₹121.50 | ₹110.20 | ₹121.50 | 200 |
| 2026-04-06 | ₹112.00 | ₹117.00 | ₹105.90 | ₹115.95 | 1,098 |
| 2026-04-02 | ₹100.85 | ₹111.45 | ₹100.85 | ₹111.45 | 201 |
| 2026-04-01 | ₹106.15 | ₹106.15 | ₹96.05 | ₹106.15 | 102 |
| 2026-03-30 | ₹101.10 | ₹101.10 | ₹101.10 | ₹101.10 | 210 |
| 2026-03-27 | ₹106.40 | ₹106.40 | ₹106.40 | ₹106.40 | 10 |
| 2026-03-25 | ₹112.00 | ₹112.00 | ₹112.00 | ₹112.00 | 200 |
| 2026-03-24 | ₹125.00 | ₹125.00 | ₹113.75 | ₹113.75 | 61 |
| 2026-03-20 | ₹119.70 | ₹119.70 | ₹119.70 | ₹119.70 | 170 |
| 2026-03-19 | ₹126.00 | ₹126.00 | ₹125.95 | ₹125.95 | 11 |
| 2026-03-17 | ₹120.95 | ₹120.95 | ₹120.95 | ₹120.95 | 273 |
| 2026-03-16 | ₹140.00 | ₹140.00 | ₹127.30 | ₹127.30 | 11 |
| 2026-03-12 | ₹148.05 | ₹148.05 | ₹133.95 | ₹133.95 | 12 |
| 2026-03-11 | ₹141.00 | ₹141.00 | ₹141.00 | ₹141.00 | 1 |
| 2026-03-10 | ₹149.10 | ₹149.10 | ₹134.90 | ₹134.90 | 16 |
| 2026-03-09 | ₹156.00 | ₹156.00 | ₹142.00 | ₹142.00 | 25 |
| 2026-03-06 | ₹143.25 | ₹149.00 | ₹140.00 | ₹149.00 | 42 |
| 2026-03-05 | ₹142.45 | ₹142.45 | ₹128.95 | ₹142.40 | 187 |
| 2026-03-04 | ₹149.90 | ₹149.90 | ₹135.70 | ₹135.70 | 16 |
| 2026-03-02 | ₹142.80 | ₹142.80 | ₹142.80 | ₹142.80 | 1 |
| 2026-02-27 | ₹125.00 | ₹136.00 | ₹123.25 | ₹136.00 | 112 |
| 2026-02-26 | ₹143.30 | ₹143.30 | ₹129.70 | ₹129.70 | 1,002 |
| 2026-02-23 | ₹125.00 | ₹136.50 | ₹125.00 | ₹136.50 | 101 |
| 2026-02-20 | ₹125.00 | ₹130.00 | ₹124.80 | ₹130.00 | 212 |
| 2026-02-19 | ₹138.65 | ₹138.65 | ₹131.35 | ₹131.35 | 101 |
| 2026-02-18 | ₹145.75 | ₹145.75 | ₹137.15 | ₹138.25 | 77 |
| 2026-02-17 | ₹159.45 | ₹159.45 | ₹144.35 | ₹144.35 | 2 |
| 2026-02-13 | ₹159.70 | ₹159.70 | ₹151.90 | ₹151.90 | 3 |
| 2026-02-11 | ₹152.10 | ₹152.10 | ₹152.10 | ₹152.10 | 1 |
| 2026-02-10 | ₹152.00 | ₹152.00 | ₹137.75 | ₹144.90 | 52 |
| 2026-02-09 | ₹155.00 | ₹155.00 | ₹145.00 | ₹145.00 | 5 |
| 2026-02-06 | ₹134.00 | ₹147.80 | ₹134.00 | ₹147.80 | 51 |
| 2026-02-05 | ₹140.80 | ₹140.80 | ₹140.80 | ₹140.80 | 11 |
| 2026-02-04 | ₹148.20 | ₹148.20 | ₹148.20 | ₹148.20 | 10 |
| 2026-02-02 | ₹155.25 | ₹156.00 | ₹155.25 | ₹156.00 | 100 |
| 2026-02-01 | ₹172.10 | ₹172.10 | ₹156.00 | ₹156.00 | 102 |
| 2026-01-29 | ₹163.95 | ₹163.95 | ₹163.95 | ₹163.95 | 1 |
| 2026-01-27 | ₹156.20 | ₹156.20 | ₹156.20 | ₹156.20 | 1 |
| 2026-01-23 | ₹153.10 | ₹153.10 | ₹153.10 | ₹153.10 | 1 |
| 2026-01-22 | ₹161.25 | ₹161.25 | ₹145.95 | ₹145.95 | 2 |
| 2026-01-20 | ₹153.60 | ₹153.60 | ₹153.60 | ₹153.60 | 1 |
| 2026-01-19 | ₹140.00 | ₹146.30 | ₹140.00 | ₹146.30 | 6 |
| 2026-01-16 | ₹141.00 | ₹141.00 | ₹139.50 | ₹139.50 | 81 |
| 2026-01-14 | ₹146.90 | ₹146.90 | ₹146.80 | ₹146.80 | 2 |
| 2026-01-13 | ₹145.60 | ₹145.60 | ₹139.95 | ₹139.95 | 55 |
| 2026-01-12 | ₹138.70 | ₹138.70 | ₹138.70 | ₹138.70 | 1 |
| 2026-01-09 | ₹153.30 | ₹153.30 | ₹138.70 | ₹138.70 | 42 |
| 2026-01-08 | ₹142.00 | ₹146.00 | ₹142.00 | ₹146.00 | 21 |
| 2026-01-07 | ₹128.25 | ₹141.00 | ₹128.25 | ₹140.70 | 215 |
| 2026-01-06 | ₹134.00 | ₹148.05 | ₹134.00 | ₹135.00 | 355 |
| 2026-01-05 | ₹128.25 | ₹141.00 | ₹128.25 | ₹141.00 | 303 |
| 2026-01-02 | ₹130.00 | ₹135.00 | ₹130.00 | ₹135.00 | 24 |
Ruparel Food Products Share Price Performance Analysis (Apr 2010 - May 2026)
RFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-6.22%
₹135.00 → ₹126.60
Year to Date
Price Volatility
10.52%
Low Volatility
Year to Date
Average Daily Volume
142
Year to Date Average
BSE Exchange
Ruparel Food Products Share Price History – Frequently Asked Questions
Common questions about RFL historical data and records. Explore RFL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Ruparel Food Products (RFL)?
The all-time high share price of Ruparel Food Products was ₹317.9 recorded on May 31, 2022 on the BSE exchange.
What is the all-time low share price of Ruparel Food Products (RFL)?
The all-time low share price of Ruparel Food Products was ₹4.21 recorded on March 25, 2014 on the BSE exchange.
How can I download RFL historical share price data?
You can download Ruparel Food Products 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 RFL shares?
The highest trading volume day for Ruparel Food Products was 26,306 shares traded on May 10, 2022 on the BSE exchange, with share price at ₹154.55.