Price Data Selection & Download
Richfield Financial Services Share Price All Time Records & Statistics (Nov 2015 - May 2026)
641 daily OHLCV records on BSE from Nov. 2015 to May 2026. Explore RFSL intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹66.35
January 27, 2025
BSE Exchange
Share Price All Time Low
₹3.50
December 27, 2019
BSE Exchange
Highest Volume Trading Day
241,340
March 22, 2024 • ₹21.10
BSE Exchange
Share Price History Data (Nov 2015 - May 2026)
RFSL daily open, high, low, close and volume (OHLCV) on BSE — 91 records.
Total Records
91
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹27.57 | ₹27.57 | ₹27.57 | ₹27.57 | 153 |
| 2026-05-27 | ₹26.79 | ₹27.88 | ₹25.46 | ₹26.26 | 909 |
| 2026-05-26 | ₹29.30 | ₹29.30 | ₹26.79 | ₹26.79 | 1,493 |
| 2026-05-25 | ₹26.96 | ₹28.30 | ₹26.96 | ₹28.20 | 1,076 |
| 2026-05-22 | ₹26.49 | ₹27.01 | ₹25.62 | ₹26.96 | 6,161 |
| 2026-05-21 | ₹24.52 | ₹25.74 | ₹24.52 | ₹25.74 | 925 |
| 2026-05-20 | ₹24.89 | ₹24.89 | ₹22.56 | ₹24.52 | 1,152 |
| 2026-05-19 | ₹23.50 | ₹23.71 | ₹23.50 | ₹23.71 | 209 |
| 2026-05-18 | ₹23.30 | ₹23.98 | ₹22.20 | ₹23.70 | 1,226 |
| 2026-05-15 | ₹25.44 | ₹25.44 | ₹23.16 | ₹23.26 | 702 |
| 2026-05-14 | ₹24.05 | ₹25.49 | ₹24.05 | ₹24.34 | 839 |
| 2026-05-13 | ₹25.05 | ₹26.44 | ₹24.10 | ₹24.76 | 1,097 |
| 2026-05-12 | ₹26.50 | ₹26.89 | ₹25.20 | ₹25.26 | 836 |
| 2026-05-11 | ₹24.93 | ₹27.49 | ₹24.93 | ₹26.50 | 94 |
| 2026-05-08 | ₹27.00 | ₹27.00 | ₹26.22 | ₹26.22 | 141 |
| 2026-05-07 | ₹28.18 | ₹28.18 | ₹27.60 | ₹27.60 | 108 |
| 2026-05-06 | ₹27.50 | ₹27.50 | ₹27.50 | ₹27.50 | 9 |
| 2026-05-05 | ₹27.95 | ₹27.95 | ₹26.06 | ₹27.94 | 4 |
| 2026-05-04 | ₹27.00 | ₹27.00 | ₹26.60 | ₹26.67 | 259 |
| 2026-04-30 | ₹26.05 | ₹27.99 | ₹26.05 | ₹27.99 | 94 |
| 2026-04-29 | ₹27.11 | ₹27.11 | ₹25.83 | ₹27.10 | 302 |
| 2026-04-28 | ₹27.00 | ₹28.02 | ₹25.72 | ₹25.82 | 697 |
| 2026-04-27 | ₹29.10 | ₹29.10 | ₹27.07 | ₹27.07 | 430 |
| 2026-04-24 | ₹28.49 | ₹28.49 | ₹28.49 | ₹28.49 | 10 |
| 2026-04-23 | ₹27.05 | ₹28.49 | ₹27.05 | ₹28.49 | 501 |
| 2026-04-22 | ₹28.05 | ₹28.95 | ₹28.05 | ₹28.09 | 157 |
| 2026-04-21 | ₹29.44 | ₹29.44 | ₹29.40 | ₹29.40 | 25 |
| 2026-04-20 | ₹27.36 | ₹28.72 | ₹26.00 | ₹28.04 | 4,820 |
| 2026-04-17 | ₹27.55 | ₹28.39 | ₹27.36 | ₹27.36 | 2,251 |
| 2026-04-16 | ₹28.00 | ₹28.99 | ₹26.79 | ₹28.80 | 1,221 |
| 2026-04-15 | ₹29.00 | ₹29.00 | ₹27.73 | ₹28.19 | 1,514 |
| 2026-04-13 | ₹29.51 | ₹29.51 | ₹29.18 | ₹29.18 | 266 |
| 2026-04-10 | ₹30.89 | ₹30.89 | ₹29.36 | ₹30.71 | 902 |
| 2026-04-08 | ₹30.90 | ₹30.90 | ₹30.90 | ₹30.90 | 11 |
| 2026-04-06 | ₹28.45 | ₹29.49 | ₹27.12 | ₹29.49 | 60 |
| 2026-04-01 | ₹27.61 | ₹28.45 | ₹27.61 | ₹28.45 | 117 |
| 2026-03-30 | ₹29.05 | ₹29.05 | ₹27.60 | ₹27.60 | 506 |
| 2026-03-27 | ₹30.19 | ₹30.19 | ₹29.05 | ₹29.05 | 200 |
| 2026-03-25 | ₹30.00 | ₹30.00 | ₹30.00 | ₹30.00 | 100 |
| 2026-03-24 | ₹30.20 | ₹30.20 | ₹30.20 | ₹30.20 | 3 |
| 2026-03-23 | ₹30.29 | ₹30.29 | ₹30.27 | ₹30.27 | 39 |
| 2026-03-20 | ₹30.35 | ₹30.35 | ₹30.30 | ₹30.35 | 151 |
| 2026-03-18 | ₹30.49 | ₹30.49 | ₹30.40 | ₹30.40 | 8 |
| 2026-03-16 | ₹29.16 | ₹29.16 | ₹29.16 | ₹29.16 | 100 |
| 2026-03-13 | ₹31.44 | ₹31.44 | ₹29.05 | ₹29.16 | 703 |
| 2026-03-12 | ₹30.89 | ₹32.43 | ₹30.00 | ₹30.00 | 4,664 |
| 2026-03-11 | ₹30.89 | ₹30.89 | ₹30.89 | ₹30.89 | 53 |
| 2026-03-10 | ₹31.27 | ₹31.27 | ₹29.43 | ₹29.43 | 242 |
| 2026-03-09 | ₹30.95 | ₹31.44 | ₹29.00 | ₹30.97 | 5,177 |
| 2026-03-06 | ₹31.48 | ₹31.48 | ₹29.95 | ₹29.95 | 351 |
| 2026-03-05 | ₹31.49 | ₹31.49 | ₹31.48 | ₹31.48 | 7 |
| 2026-03-04 | ₹31.60 | ₹31.60 | ₹29.05 | ₹31.59 | 1,044 |
| 2026-03-02 | ₹29.05 | ₹30.10 | ₹29.01 | ₹30.10 | 501 |
| 2026-02-27 | ₹30.12 | ₹30.12 | ₹30.12 | ₹30.12 | 201 |
| 2026-02-26 | ₹30.12 | ₹30.12 | ₹30.12 | ₹30.12 | 100 |
| 2026-02-24 | ₹29.99 | ₹29.99 | ₹29.09 | ₹29.98 | 118 |
| 2026-02-23 | ₹31.30 | ₹31.30 | ₹29.99 | ₹29.99 | 32 |
| 2026-02-20 | ₹29.84 | ₹29.84 | ₹29.84 | ₹29.84 | 95 |
| 2026-02-19 | ₹30.00 | ₹30.00 | ₹29.84 | ₹29.84 | 120 |
| 2026-02-18 | ₹31.41 | ₹31.41 | ₹31.41 | ₹31.41 | 3 |
| 2026-02-13 | ₹31.45 | ₹31.45 | ₹31.42 | ₹31.42 | 88 |
| 2026-02-12 | ₹28.90 | ₹31.46 | ₹28.89 | ₹31.46 | 847 |
| 2026-02-11 | ₹29.43 | ₹30.41 | ₹28.01 | ₹30.41 | 22 |
| 2026-02-10 | ₹30.00 | ₹30.95 | ₹29.43 | ₹29.47 | 1,342 |
| 2026-02-09 | ₹30.97 | ₹30.97 | ₹29.99 | ₹30.97 | 12 |
| 2026-02-06 | ₹29.99 | ₹29.99 | ₹29.99 | ₹29.99 | 2 |
| 2026-02-05 | ₹28.86 | ₹28.87 | ₹28.86 | ₹28.87 | 7 |
| 2026-02-04 | ₹28.39 | ₹29.79 | ₹28.39 | ₹28.86 | 211 |
| 2026-02-03 | ₹30.04 | ₹30.04 | ₹28.39 | ₹28.39 | 7,433 |
| 2026-02-02 | ₹30.70 | ₹31.54 | ₹28.55 | ₹31.54 | 204 |
| 2026-02-01 | ₹30.40 | ₹30.40 | ₹25.92 | ₹29.55 | 2,571 |
| 2026-01-30 | ₹32.00 | ₹32.00 | ₹28.80 | ₹28.80 | 57,285 |
| 2026-01-29 | ₹34.00 | ₹34.00 | ₹32.00 | ₹32.00 | 10,451 |
| 2026-01-28 | ₹35.55 | ₹35.55 | ₹35.55 | ₹35.55 | 1 |
| 2026-01-27 | ₹34.23 | ₹34.23 | ₹34.06 | ₹34.06 | 13 |
| 2026-01-23 | ₹34.23 | ₹34.23 | ₹34.23 | ₹34.23 | 5 |
| 2026-01-22 | ₹34.23 | ₹34.23 | ₹34.23 | ₹34.23 | 100 |
| 2026-01-21 | ₹35.55 | ₹36.94 | ₹34.01 | ₹34.23 | 285 |
| 2026-01-20 | ₹38.90 | ₹38.90 | ₹37.00 | ₹37.78 | 150 |
| 2026-01-19 | ₹33.80 | ₹36.85 | ₹33.80 | ₹36.65 | 366 |
| 2026-01-16 | ₹35.71 | ₹35.71 | ₹35.54 | ₹35.54 | 29 |
| 2026-01-14 | ₹36.55 | ₹36.55 | ₹31.62 | ₹35.71 | 455 |
| 2026-01-13 | ₹37.88 | ₹37.88 | ₹35.10 | ₹35.11 | 226 |
| 2026-01-12 | ₹33.98 | ₹37.88 | ₹33.98 | ₹37.88 | 261 |
| 2026-01-09 | ₹36.82 | ₹36.82 | ₹33.45 | ₹34.67 | 308 |
| 2026-01-08 | ₹37.45 | ₹39.89 | ₹35.10 | ₹37.00 | 308 |
| 2026-01-07 | ₹34.50 | ₹37.50 | ₹34.50 | ₹37.43 | 2,644 |
| 2026-01-06 | ₹35.75 | ₹35.75 | ₹34.50 | ₹34.50 | 29 |
| 2026-01-05 | ₹34.27 | ₹35.90 | ₹34.27 | ₹34.50 | 347 |
| 2026-01-02 | ₹33.25 | ₹34.84 | ₹32.93 | ₹34.44 | 636 |
| 2026-01-01 | ₹34.80 | ₹34.84 | ₹32.85 | ₹33.34 | 1,797 |
Richfield Financial Services Share Price Performance Analysis (Nov 2015 - May 2026)
RFSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.31%
₹33.34 → ₹27.57
Year to Date
Price Volatility
11.11%
Low Volatility
Year to Date
Average Daily Volume
1,469
Year to Date Average
BSE Exchange
Richfield Financial Services Share Price History – Frequently Asked Questions
Common questions about RFSL historical data and records. Compare with Richfield Financial Services value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Richfield Financial Services (RFSL)?
The all-time high share price of Richfield Financial Services was ₹66.35 recorded on January 27, 2025 on the BSE exchange.
What is the all-time low share price of Richfield Financial Services (RFSL)?
The all-time low share price of Richfield Financial Services was ₹3.5 recorded on December 27, 2019 on the BSE exchange.
How can I download RFSL historical share price data?
You can download Richfield Financial Services 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 RFSL shares?
The highest trading volume day for Richfield Financial Services was 241,340 shares traded on March 22, 2024 on the BSE exchange, with share price at ₹21.1.