Price Data Selection & Download
Ramchandra Leasing & Finance Share Price All Time Records & Statistics (Jul 2014 - May 2026)
2269 daily OHLCV records on BSE from July 2014 to May 2026. Compare with RLFL fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹43.00
December 09, 2015
BSE Exchange
Share Price All Time Low
₹0.19
September 28, 2020
BSE Exchange
Highest Volume Trading Day
2,416,434
April 25, 2022 • ₹2.34
BSE Exchange
Share Price History Data (Jul 2014 - May 2026)
RLFL daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹11.20 | ₹11.64 | ₹11.20 | ₹11.63 | 268,118 |
| 2026-05-20 | ₹11.42 | ₹11.42 | ₹11.37 | ₹11.42 | 89,859 |
| 2026-05-19 | ₹11.20 | ₹11.20 | ₹11.20 | ₹11.20 | 21,572 |
| 2026-05-18 | ₹10.80 | ₹10.99 | ₹10.80 | ₹10.99 | 52,968 |
| 2026-05-15 | ₹10.50 | ₹10.78 | ₹10.50 | ₹10.78 | 11,813 |
| 2026-05-14 | ₹10.78 | ₹10.78 | ₹10.57 | ₹10.57 | 57,695 |
| 2026-05-13 | ₹11.00 | ₹11.00 | ₹10.78 | ₹10.78 | 21,516 |
| 2026-05-12 | ₹11.02 | ₹11.02 | ₹11.00 | ₹11.00 | 26,149 |
| 2026-05-11 | ₹11.02 | ₹11.22 | ₹11.02 | ₹11.22 | 163,127 |
| 2026-05-08 | ₹11.20 | ₹11.24 | ₹11.20 | ₹11.24 | 117,546 |
| 2026-05-07 | ₹11.24 | ₹11.24 | ₹11.24 | ₹11.24 | 190,053 |
| 2026-05-06 | ₹11.46 | ₹11.46 | ₹11.46 | ₹11.46 | 93,238 |
| 2026-05-05 | ₹11.69 | ₹11.69 | ₹11.69 | ₹11.69 | 84,631 |
| 2026-05-04 | ₹12.16 | ₹12.16 | ₹11.92 | ₹11.92 | 75,256 |
| 2026-04-30 | ₹12.16 | ₹12.19 | ₹12.16 | ₹12.16 | 129,816 |
| 2026-04-29 | ₹11.95 | ₹12.43 | ₹11.95 | ₹12.40 | 29,639 |
| 2026-04-28 | ₹12.47 | ₹12.47 | ₹12.18 | ₹12.19 | 37,935 |
| 2026-04-27 | ₹12.40 | ₹12.65 | ₹12.40 | ₹12.42 | 24,720 |
| 2026-04-24 | ₹12.41 | ₹12.41 | ₹12.41 | ₹12.41 | 34,410 |
| 2026-04-23 | ₹12.17 | ₹12.17 | ₹12.17 | ₹12.17 | 23,756 |
| 2026-04-22 | ₹12.00 | ₹12.00 | ₹11.94 | ₹11.94 | 28,665 |
| 2026-04-21 | ₹12.18 | ₹12.42 | ₹12.18 | ₹12.18 | 18,649 |
| 2026-04-20 | ₹12.42 | ₹12.50 | ₹12.42 | ₹12.42 | 121,770 |
| 2026-04-17 | ₹12.67 | ₹12.67 | ₹12.67 | ₹12.67 | 13,062 |
| 2026-04-16 | ₹12.92 | ₹12.92 | ₹12.92 | ₹12.92 | 52,577 |
| 2026-04-15 | ₹12.81 | ₹13.18 | ₹11.94 | ₹13.18 | 268,424 |
| 2026-04-13 | ₹12.56 | ₹12.56 | ₹12.56 | ₹12.56 | 200,930 |
| 2026-04-10 | ₹11.80 | ₹11.97 | ₹11.80 | ₹11.97 | 44,679 |
| 2026-04-09 | ₹10.32 | ₹11.40 | ₹10.32 | ₹11.40 | 199,326 |
| 2026-04-08 | ₹10.05 | ₹10.86 | ₹10.05 | ₹10.86 | 169,903 |
| 2026-04-07 | ₹10.34 | ₹10.35 | ₹9.71 | ₹10.35 | 95,257 |
| 2026-04-06 | ₹9.40 | ₹9.87 | ₹9.40 | ₹9.86 | 129,688 |
| 2026-04-02 | ₹9.26 | ₹9.40 | ₹9.11 | ₹9.40 | 17,258 |
| 2026-04-01 | ₹9.28 | ₹9.28 | ₹9.28 | ₹9.28 | 18,434 |
| 2026-03-30 | ₹9.28 | ₹9.28 | ₹9.10 | ₹9.10 | 30,762 |
| 2026-03-27 | ₹9.46 | ₹9.46 | ₹9.28 | ₹9.28 | 46,878 |
| 2026-03-25 | ₹9.10 | ₹9.46 | ₹9.10 | ₹9.46 | 88,552 |
| 2026-03-24 | ₹9.00 | ₹9.28 | ₹9.00 | ₹9.28 | 75,366 |
| 2026-03-23 | ₹9.19 | ₹9.19 | ₹9.11 | ₹9.11 | 60,640 |
| 2026-03-20 | ₹9.64 | ₹9.64 | ₹9.29 | ₹9.29 | 62,654 |
| 2026-03-19 | ₹9.46 | ₹9.46 | ₹9.28 | ₹9.46 | 48,225 |
| 2026-03-18 | ₹9.28 | ₹9.46 | ₹9.24 | ₹9.46 | 52,641 |
| 2026-03-17 | ₹9.27 | ₹9.28 | ₹9.27 | ₹9.28 | 25,815 |
| 2026-03-16 | ₹9.42 | ₹9.42 | ₹9.25 | ₹9.25 | 9,733 |
| 2026-03-13 | ₹9.42 | ₹9.42 | ₹9.42 | ₹9.42 | 21,614 |
| 2026-03-12 | ₹9.62 | ₹9.62 | ₹9.61 | ₹9.61 | 66,033 |
| 2026-03-11 | ₹9.80 | ₹9.82 | ₹9.80 | ₹9.80 | 38,620 |
| 2026-03-10 | ₹9.80 | ₹9.80 | ₹9.80 | ₹9.80 | 54,630 |
| 2026-03-09 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 6,709 |
| 2026-03-06 | ₹10.20 | ₹10.20 | ₹10.20 | ₹10.20 | 82,791 |
| 2026-03-05 | ₹10.40 | ₹10.40 | ₹10.40 | ₹10.40 | 15,292 |
| 2026-03-04 | ₹10.61 | ₹10.61 | ₹10.61 | ₹10.61 | 11,975 |
| 2026-03-02 | ₹10.82 | ₹10.82 | ₹10.82 | ₹10.82 | 19,058 |
| 2026-02-27 | ₹11.26 | ₹11.26 | ₹11.04 | ₹11.04 | 154,570 |
| 2026-02-26 | ₹11.26 | ₹11.26 | ₹11.26 | ₹11.26 | 227,511 |
| 2026-02-25 | ₹11.04 | ₹11.04 | ₹11.04 | ₹11.04 | 172,350 |
| 2026-02-24 | ₹10.52 | ₹10.52 | ₹10.52 | ₹10.52 | 94,498 |
| 2026-02-23 | ₹9.99 | ₹10.02 | ₹9.99 | ₹10.02 | 45,489 |
| 2026-02-20 | ₹9.45 | ₹9.55 | ₹9.45 | ₹9.55 | 109,207 |
| 2026-02-19 | ₹9.28 | ₹9.70 | ₹8.82 | ₹9.10 | 77,527 |
| 2026-02-18 | ₹9.10 | ₹9.40 | ₹8.71 | ₹9.24 | 68,980 |
| 2026-02-17 | ₹9.10 | ₹9.59 | ₹9.08 | ₹9.10 | 65,366 |
| 2026-02-16 | ₹9.34 | ₹9.76 | ₹8.85 | ₹9.27 | 113,671 |
| 2026-02-13 | ₹9.48 | ₹9.50 | ₹9.30 | ₹9.30 | 20,150 |
| 2026-02-12 | ₹9.47 | ₹9.48 | ₹9.47 | ₹9.48 | 34,039 |
| 2026-02-11 | ₹8.98 | ₹9.30 | ₹8.98 | ₹9.30 | 32,956 |
| 2026-02-10 | ₹9.16 | ₹9.17 | ₹9.16 | ₹9.16 | 47,336 |
| 2026-02-09 | ₹9.24 | ₹9.24 | ₹9.11 | ₹9.11 | 69,945 |
| 2026-02-06 | ₹8.94 | ₹9.29 | ₹8.94 | ₹9.29 | 55,986 |
| 2026-02-05 | ₹9.30 | ₹9.30 | ₹9.12 | ₹9.12 | 13,351 |
| 2026-02-04 | ₹9.40 | ₹9.40 | ₹9.30 | ₹9.30 | 69,622 |
| 2026-02-03 | ₹9.86 | ₹9.86 | ₹9.48 | ₹9.48 | 159,089 |
| 2026-02-02 | ₹9.67 | ₹9.67 | ₹9.67 | ₹9.67 | 39,327 |
| 2026-02-01 | ₹9.36 | ₹9.49 | ₹9.36 | ₹9.49 | 60,051 |
| 2026-01-30 | ₹9.15 | ₹9.31 | ₹9.15 | ₹9.31 | 164,238 |
| 2026-01-29 | ₹9.33 | ₹9.33 | ₹9.33 | ₹9.33 | 92,331 |
| 2026-01-28 | ₹9.52 | ₹9.52 | ₹9.52 | ₹9.52 | 15,089 |
| 2026-01-27 | ₹9.71 | ₹9.71 | ₹9.71 | ₹9.71 | 29,816 |
| 2026-01-23 | ₹9.90 | ₹9.91 | ₹9.90 | ₹9.90 | 158,880 |
| 2026-01-22 | ₹10.10 | ₹10.10 | ₹10.10 | ₹10.10 | 38,235 |
| 2026-01-21 | ₹10.30 | ₹10.30 | ₹10.30 | ₹10.30 | 28,629 |
| 2026-01-20 | ₹10.51 | ₹10.51 | ₹10.51 | ₹10.51 | 6,483 |
| 2026-01-19 | ₹10.72 | ₹10.72 | ₹10.72 | ₹10.72 | 121,754 |
| 2026-01-16 | ₹10.93 | ₹10.93 | ₹10.93 | ₹10.93 | 78,263 |
| 2026-01-14 | ₹11.00 | ₹11.15 | ₹11.00 | ₹11.15 | 120,808 |
| 2026-01-13 | ₹10.52 | ₹10.94 | ₹10.52 | ₹10.94 | 137,647 |
| 2026-01-12 | ₹10.73 | ₹10.73 | ₹10.73 | ₹10.73 | 87,478 |
| 2026-01-09 | ₹10.94 | ₹10.94 | ₹10.94 | ₹10.94 | 14,946 |
| 2026-01-08 | ₹11.25 | ₹11.38 | ₹11.16 | ₹11.16 | 143,702 |
| 2026-01-07 | ₹11.42 | ₹11.42 | ₹10.88 | ₹11.38 | 445,083 |
| 2026-01-06 | ₹10.88 | ₹10.88 | ₹10.88 | ₹10.88 | 44,544 |
| 2026-01-05 | ₹9.88 | ₹10.37 | ₹9.88 | ₹10.37 | 74,678 |
| 2026-01-02 | ₹9.50 | ₹9.88 | ₹9.01 | ₹9.88 | 189,122 |
| 2026-01-01 | ₹9.34 | ₹9.42 | ₹8.54 | ₹9.41 | 124,302 |
Ramchandra Leasing & Finance Share Price Performance Analysis (Jul 2014 - May 2026)
RLFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+23.59%
₹9.41 → ₹11.63
Year to Date
Price Volatility
10.64%
Low Volatility
Year to Date
Average Daily Volume
80,824
Year to Date Average
BSE Exchange
Ramchandra Leasing & Finance Share Price History – Frequently Asked Questions
Common questions about RLFL historical data and records. For live price, key ratios and fundamentals, see RLFL share price screener.
What is the all-time high share price of Ramchandra Leasing & Finance (RLFL)?
The all-time high share price of Ramchandra Leasing & Finance was ₹43.0 recorded on December 09, 2015 on the BSE exchange.
What is the all-time low share price of Ramchandra Leasing & Finance (RLFL)?
The all-time low share price of Ramchandra Leasing & Finance was ₹0.19 recorded on September 28, 2020 on the BSE exchange.
How can I download RLFL historical share price data?
You can download Ramchandra Leasing & Finance 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 RLFL shares?
The highest trading volume day for Ramchandra Leasing & Finance was 2,416,434 shares traded on April 25, 2022 on the BSE exchange, with share price at ₹2.34.