Price Data Selection & Download
Rita Finance & Leasing Share Price All Time Records & Statistics (Apr 2022 - May 2026)
971 daily OHLCV records on BSE from April 2022 to May 2026. For live price, key ratios and fundamentals, see Rita Finance & Leasing stock price NSE.
Share Price All Time High
₹32.20
February 13, 2023
BSE Exchange
Share Price All Time Low
₹10.00
April 07, 2022
BSE Exchange
Highest Volume Trading Day
638,653
October 21, 2024 • ₹21.10
BSE Exchange
Share Price History Data (Apr 2022 - May 2026)
RFLL daily open, high, low, close and volume (OHLCV) on BSE — 87 records.
Total Records
87
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹16.53 | ₹17.20 | ₹15.63 | ₹17.20 | 3,658 |
| 2026-05-19 | ₹17.74 | ₹17.98 | ₹16.45 | ₹16.45 | 6,507 |
| 2026-05-18 | ₹17.31 | ₹17.31 | ₹17.31 | ₹17.31 | 100 |
| 2026-05-14 | ₹16.81 | ₹16.81 | ₹16.49 | ₹16.50 | 22 |
| 2026-05-13 | ₹15.71 | ₹17.00 | ₹15.71 | ₹16.81 | 2,034 |
| 2026-05-12 | ₹17.40 | ₹17.99 | ₹16.53 | ₹16.53 | 1,497 |
| 2026-05-11 | ₹17.50 | ₹17.50 | ₹16.12 | ₹17.40 | 651 |
| 2026-05-08 | ₹17.58 | ₹17.58 | ₹16.10 | ₹16.95 | 11,048 |
| 2026-05-07 | ₹16.78 | ₹16.78 | ₹16.04 | ₹16.76 | 176 |
| 2026-05-06 | ₹15.71 | ₹16.79 | ₹15.68 | ₹16.78 | 4,541 |
| 2026-05-05 | ₹15.28 | ₹16.50 | ₹15.28 | ₹16.50 | 1,975 |
| 2026-05-04 | ₹16.24 | ₹17.39 | ₹15.83 | ₹16.02 | 4,512 |
| 2026-04-30 | ₹15.81 | ₹16.58 | ₹15.81 | ₹16.57 | 8,452 |
| 2026-04-29 | ₹16.59 | ₹16.59 | ₹15.80 | ₹15.81 | 279 |
| 2026-04-28 | ₹16.78 | ₹16.79 | ₹16.60 | ₹16.60 | 18,312 |
| 2026-04-27 | ₹16.41 | ₹17.41 | ₹16.15 | ₹16.15 | 10,378 |
| 2026-04-24 | ₹17.16 | ₹17.16 | ₹17.00 | ₹17.00 | 512 |
| 2026-04-23 | ₹17.55 | ₹17.55 | ₹16.71 | ₹17.16 | 221 |
| 2026-04-22 | ₹16.65 | ₹18.38 | ₹16.65 | ₹17.58 | 3,405 |
| 2026-04-21 | ₹18.44 | ₹18.44 | ₹17.52 | ₹17.52 | 719 |
| 2026-04-20 | ₹17.00 | ₹18.60 | ₹16.90 | ₹18.44 | 3,037 |
| 2026-04-17 | ₹16.27 | ₹17.79 | ₹16.27 | ₹17.78 | 1,400 |
| 2026-04-16 | ₹16.22 | ₹17.28 | ₹16.00 | ₹17.12 | 2,449 |
| 2026-04-15 | ₹15.50 | ₹16.70 | ₹15.20 | ₹16.46 | 12,378 |
| 2026-04-13 | ₹15.96 | ₹15.99 | ₹15.96 | ₹15.99 | 899 |
| 2026-04-10 | ₹16.28 | ₹16.28 | ₹15.05 | ₹15.41 | 8,347 |
| 2026-04-09 | ₹16.96 | ₹16.97 | ₹15.50 | ₹15.51 | 13,127 |
| 2026-04-08 | ₹16.85 | ₹17.38 | ₹16.05 | ₹16.17 | 2,211 |
| 2026-04-07 | ₹17.40 | ₹18.13 | ₹16.41 | ₹16.60 | 25,806 |
| 2026-04-06 | ₹16.81 | ₹17.30 | ₹15.66 | ₹17.27 | 6,197 |
| 2026-04-02 | ₹14.92 | ₹16.48 | ₹14.92 | ₹16.48 | 25,800 |
| 2026-04-01 | ₹15.22 | ₹15.70 | ₹15.22 | ₹15.70 | 12,254 |
| 2026-03-30 | ₹16.11 | ₹16.11 | ₹16.02 | ₹16.02 | 642 |
| 2026-03-27 | ₹17.87 | ₹17.87 | ₹16.86 | ₹16.86 | 319 |
| 2026-03-25 | ₹16.32 | ₹17.87 | ₹15.30 | ₹17.74 | 3,503 |
| 2026-03-24 | ₹16.33 | ₹16.33 | ₹15.25 | ₹16.32 | 15,545 |
| 2026-03-23 | ₹13.50 | ₹14.85 | ₹12.84 | ₹14.85 | 11,528 |
| 2026-03-20 | ₹13.80 | ₹13.86 | ₹13.02 | ₹13.50 | 6,155 |
| 2026-03-19 | ₹14.61 | ₹14.61 | ₹13.50 | ₹14.20 | 9,315 |
| 2026-03-18 | ₹13.62 | ₹14.61 | ₹13.60 | ₹13.64 | 9,529 |
| 2026-03-17 | ₹14.09 | ₹14.68 | ₹13.49 | ₹13.62 | 10,286 |
| 2026-03-16 | ₹15.00 | ₹15.00 | ₹12.85 | ₹13.81 | 50,461 |
| 2026-03-13 | ₹17.04 | ₹17.90 | ₹14.70 | ₹16.00 | 17,983 |
| 2026-03-12 | ₹18.00 | ₹18.09 | ₹18.00 | ₹18.00 | 1,300 |
| 2026-03-11 | ₹18.23 | ₹21.68 | ₹18.23 | ₹19.17 | 1,327 |
| 2026-03-10 | ₹18.62 | ₹18.62 | ₹17.60 | ₹18.48 | 3,234 |
| 2026-03-06 | ₹17.74 | ₹18.62 | ₹17.74 | ₹18.62 | 76 |
| 2026-03-05 | ₹16.12 | ₹17.74 | ₹16.12 | ₹17.74 | 215 |
| 2026-03-04 | ₹17.10 | ₹17.10 | ₹16.90 | ₹16.90 | 3,107 |
| 2026-03-02 | ₹17.35 | ₹17.35 | ₹17.10 | ₹17.10 | 1,176 |
| 2026-02-27 | ₹18.80 | ₹18.80 | ₹17.94 | ₹18.00 | 28,108 |
| 2026-02-26 | ₹18.85 | ₹18.85 | ₹18.00 | ₹18.85 | 2,851 |
| 2026-02-25 | ₹18.90 | ₹18.90 | ₹18.90 | ₹18.90 | 1 |
| 2026-02-24 | ₹18.90 | ₹18.90 | ₹18.90 | ₹18.90 | 5 |
| 2026-02-18 | ₹19.25 | ₹19.25 | ₹19.00 | ₹19.00 | 3,600 |
| 2026-02-17 | ₹19.50 | ₹19.50 | ₹19.50 | ₹19.50 | 2 |
| 2026-02-16 | ₹19.00 | ₹19.00 | ₹18.10 | ₹18.99 | 3,302 |
| 2026-02-13 | ₹19.50 | ₹19.50 | ₹17.94 | ₹18.20 | 41,000 |
| 2026-02-12 | ₹18.03 | ₹18.86 | ₹18.03 | ₹18.86 | 3 |
| 2026-02-11 | ₹18.57 | ₹18.95 | ₹18.57 | ₹18.95 | 11,200 |
| 2026-02-10 | ₹19.54 | ₹19.54 | ₹18.48 | ₹19.54 | 8,924 |
| 2026-02-09 | ₹19.45 | ₹19.45 | ₹19.45 | ₹19.45 | 32,132 |
| 2026-02-06 | ₹20.59 | ₹20.59 | ₹20.45 | ₹20.45 | 101 |
| 2026-02-05 | ₹20.69 | ₹20.69 | ₹20.60 | ₹20.60 | 6 |
| 2026-02-04 | ₹20.69 | ₹20.69 | ₹20.69 | ₹20.69 | 42 |
| 2026-02-02 | ₹19.80 | ₹20.79 | ₹19.80 | ₹20.79 | 182 |
| 2026-02-01 | ₹18.87 | ₹19.80 | ₹18.04 | ₹19.80 | 515 |
| 2026-01-30 | ₹19.85 | ₹20.60 | ₹18.86 | ₹18.87 | 8,085 |
| 2026-01-29 | ₹19.04 | ₹19.85 | ₹19.04 | ₹19.85 | 491 |
| 2026-01-28 | ₹19.98 | ₹20.14 | ₹18.50 | ₹19.04 | 6,991 |
| 2026-01-27 | ₹19.19 | ₹19.79 | ₹19.19 | ₹19.19 | 2,620 |
| 2026-01-23 | ₹20.19 | ₹20.19 | ₹20.19 | ₹20.19 | 2,866 |
| 2026-01-22 | ₹21.00 | ₹21.50 | ₹19.90 | ₹21.25 | 1,610 |
| 2026-01-21 | ₹19.50 | ₹21.00 | ₹19.50 | ₹20.94 | 95,732 |
| 2026-01-20 | ₹20.30 | ₹21.31 | ₹19.29 | ₹20.50 | 36,741 |
| 2026-01-19 | ₹18.50 | ₹20.30 | ₹18.50 | ₹20.30 | 104,101 |
| 2026-01-16 | ₹19.34 | ₹19.34 | ₹19.34 | ₹19.34 | 2 |
| 2026-01-14 | ₹18.50 | ₹19.32 | ₹17.58 | ₹19.32 | 11,919 |
| 2026-01-13 | ₹18.50 | ₹18.50 | ₹18.50 | ₹18.50 | 500 |
| 2026-01-12 | ₹19.50 | ₹19.50 | ₹19.43 | ₹19.43 | 1,463 |
| 2026-01-09 | ₹20.00 | ₹20.87 | ₹19.05 | ₹20.45 | 682 |
| 2026-01-08 | ₹20.07 | ₹20.07 | ₹18.21 | ₹20.00 | 3,004 |
| 2026-01-07 | ₹18.21 | ₹19.12 | ₹18.21 | ₹19.12 | 9,242 |
| 2026-01-06 | ₹20.06 | ₹20.06 | ₹18.21 | ₹18.21 | 907 |
| 2026-01-05 | ₹19.20 | ₹19.20 | ₹19.11 | ₹19.11 | 508 |
| 2026-01-02 | ₹20.00 | ₹20.00 | ₹18.29 | ₹18.29 | 9,012 |
| 2026-01-01 | ₹20.50 | ₹20.50 | ₹19.25 | ₹19.25 | 3,341 |
Rita Finance & Leasing Share Price Performance Analysis (Apr 2022 - May 2026)
RFLL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-10.65%
₹19.25 → ₹17.20
Year to Date
Price Volatility
10.21%
Low Volatility
Year to Date
Average Daily Volume
8,855
Year to Date Average
BSE Exchange
Rita Finance & Leasing Share Price History – Frequently Asked Questions
Common questions about RFLL historical data and records. Compare with RFLL fair value to assess whether the stock is under or overvalued.
What is the all-time high share price of Rita Finance & Leasing (RFLL)?
The all-time high share price of Rita Finance & Leasing was ₹32.2 recorded on February 13, 2023 on the BSE exchange.
What is the all-time low share price of Rita Finance & Leasing (RFLL)?
The all-time low share price of Rita Finance & Leasing was ₹10.0 recorded on April 07, 2022 on the BSE exchange.
How can I download RFLL historical share price data?
You can download Rita Finance & Leasing 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 RFLL shares?
The highest trading volume day for Rita Finance & Leasing was 638,653 shares traded on October 21, 2024 on the BSE exchange, with share price at ₹21.1.