Price Data Selection & Download
RLF Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2601 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore RLF investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹15.30
December 13, 2023
BSE Exchange
Share Price All Time Low
₹1.21
June 25, 2020
BSE Exchange
Highest Volume Trading Day
374,100
December 08, 2010 • ₹6.96
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
RLF daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹10.13 | ₹10.13 | ₹9.10 | ₹9.80 | 3,864 |
| 2026-05-26 | ₹9.11 | ₹10.05 | ₹8.81 | ₹9.22 | 959 |
| 2026-05-25 | ₹8.83 | ₹9.70 | ₹8.83 | ₹9.15 | 1,128 |
| 2026-05-22 | ₹9.50 | ₹9.50 | ₹8.76 | ₹8.82 | 3,951 |
| 2026-05-21 | ₹9.13 | ₹9.59 | ₹9.13 | ₹9.15 | 62 |
| 2026-05-20 | ₹8.78 | ₹9.73 | ₹8.78 | ₹9.61 | 3,552 |
| 2026-05-19 | ₹9.45 | ₹9.45 | ₹8.81 | ₹8.88 | 297 |
| 2026-05-18 | ₹9.60 | ₹9.61 | ₹8.76 | ₹8.77 | 2,488 |
| 2026-05-15 | ₹10.00 | ₹10.50 | ₹9.26 | ₹9.60 | 2,469 |
| 2026-05-14 | ₹9.58 | ₹10.44 | ₹9.51 | ₹9.97 | 1,672 |
| 2026-05-13 | ₹9.59 | ₹10.15 | ₹9.56 | ₹9.58 | 1,167 |
| 2026-05-12 | ₹9.64 | ₹10.31 | ₹9.51 | ₹9.59 | 3,689 |
| 2026-05-11 | ₹10.54 | ₹10.54 | ₹9.53 | ₹10.13 | 219 |
| 2026-05-08 | ₹10.59 | ₹10.59 | ₹9.76 | ₹9.80 | 840 |
| 2026-05-07 | ₹9.62 | ₹10.49 | ₹9.62 | ₹9.68 | 286 |
| 2026-05-06 | ₹9.55 | ₹10.42 | ₹9.55 | ₹10.39 | 459 |
| 2026-05-05 | ₹9.70 | ₹9.98 | ₹9.52 | ₹9.55 | 1,087 |
| 2026-05-04 | ₹9.76 | ₹9.99 | ₹9.70 | ₹9.76 | 977 |
| 2026-04-30 | ₹10.18 | ₹10.18 | ₹9.27 | ₹9.96 | 2,171 |
| 2026-04-29 | ₹10.25 | ₹10.39 | ₹9.26 | ₹9.53 | 6,308 |
| 2026-04-28 | ₹9.77 | ₹10.99 | ₹9.77 | ₹10.05 | 9,697 |
| 2026-04-27 | ₹10.94 | ₹10.99 | ₹9.77 | ₹10.37 | 5,250 |
| 2026-04-24 | ₹10.83 | ₹10.83 | ₹9.93 | ₹10.01 | 11 |
| 2026-04-23 | ₹10.89 | ₹10.99 | ₹9.65 | ₹9.86 | 3,532 |
| 2026-04-22 | ₹9.60 | ₹10.98 | ₹9.60 | ₹10.04 | 1,139 |
| 2026-04-21 | ₹10.17 | ₹11.43 | ₹10.17 | ₹10.33 | 1,889 |
| 2026-04-20 | ₹10.02 | ₹11.98 | ₹10.02 | ₹10.57 | 1,521 |
| 2026-04-17 | ₹10.45 | ₹11.49 | ₹10.45 | ₹10.95 | 1,075 |
| 2026-04-16 | ₹11.48 | ₹11.48 | ₹10.35 | ₹10.45 | 946 |
| 2026-04-15 | ₹10.15 | ₹11.27 | ₹10.15 | ₹11.25 | 589 |
| 2026-04-13 | ₹9.25 | ₹11.25 | ₹9.25 | ₹10.26 | 914 |
| 2026-04-10 | ₹9.32 | ₹11.22 | ₹9.32 | ₹10.26 | 506 |
| 2026-04-09 | ₹10.11 | ₹10.20 | ₹10.11 | ₹10.20 | 487 |
| 2026-04-08 | ₹10.99 | ₹10.99 | ₹10.11 | ₹10.11 | 53 |
| 2026-04-07 | ₹11.95 | ₹11.95 | ₹11.01 | ₹11.20 | 1,122 |
| 2026-04-06 | ₹10.00 | ₹10.00 | ₹10.00 | ₹10.00 | 1 |
| 2026-04-02 | ₹10.90 | ₹10.95 | ₹9.31 | ₹9.31 | 12 |
| 2026-04-01 | ₹11.04 | ₹11.04 | ₹9.51 | ₹10.99 | 818 |
| 2026-03-30 | ₹10.02 | ₹10.02 | ₹9.10 | ₹9.26 | 265 |
| 2026-03-27 | ₹9.01 | ₹10.02 | ₹9.01 | ₹10.02 | 1,854 |
| 2026-03-25 | ₹9.53 | ₹10.05 | ₹9.53 | ₹10.05 | 1,489 |
| 2026-03-24 | ₹10.79 | ₹10.79 | ₹10.00 | ₹10.00 | 2,120 |
| 2026-03-23 | ₹10.51 | ₹10.51 | ₹8.55 | ₹9.01 | 117 |
| 2026-03-20 | ₹9.51 | ₹10.51 | ₹9.51 | ₹10.51 | 27 |
| 2026-03-19 | ₹10.01 | ₹10.51 | ₹10.01 | ₹10.51 | 141 |
| 2026-03-18 | ₹8.55 | ₹10.51 | ₹8.55 | ₹10.51 | 31 |
| 2026-03-17 | ₹11.99 | ₹11.99 | ₹10.51 | ₹10.51 | 1,161 |
| 2026-03-16 | ₹9.51 | ₹12.35 | ₹9.51 | ₹12.35 | 508 |
| 2026-03-13 | ₹10.52 | ₹10.52 | ₹10.52 | ₹10.52 | 100 |
| 2026-03-12 | ₹10.51 | ₹10.52 | ₹10.51 | ₹10.52 | 62 |
| 2026-03-11 | ₹11.55 | ₹11.55 | ₹9.31 | ₹10.51 | 1,406 |
| 2026-03-10 | ₹11.50 | ₹11.55 | ₹11.50 | ₹11.55 | 2,386 |
| 2026-03-09 | ₹10.10 | ₹11.85 | ₹10.10 | ₹11.85 | 1,439 |
| 2026-03-06 | ₹10.05 | ₹10.11 | ₹10.05 | ₹10.10 | 2,702 |
| 2026-03-05 | ₹10.05 | ₹10.05 | ₹10.05 | ₹10.05 | 209 |
| 2026-03-04 | ₹11.02 | ₹11.02 | ₹10.05 | ₹10.05 | 599 |
| 2026-03-02 | ₹10.95 | ₹12.40 | ₹10.95 | ₹11.02 | 1,783 |
| 2026-02-27 | ₹11.00 | ₹11.00 | ₹10.55 | ₹10.55 | 282 |
| 2026-02-26 | ₹11.05 | ₹11.05 | ₹11.04 | ₹11.04 | 6,324 |
| 2026-02-25 | ₹10.99 | ₹11.00 | ₹10.99 | ₹11.00 | 638 |
| 2026-02-24 | ₹11.69 | ₹11.69 | ₹10.99 | ₹10.99 | 307 |
| 2026-02-23 | ₹10.01 | ₹11.75 | ₹10.01 | ₹10.01 | 658 |
| 2026-02-20 | ₹10.01 | ₹10.01 | ₹10.01 | ₹10.01 | 1,496 |
| 2026-02-19 | ₹9.90 | ₹9.90 | ₹9.90 | ₹9.90 | 150 |
| 2026-02-18 | ₹11.30 | ₹11.30 | ₹9.76 | ₹9.90 | 306 |
| 2026-02-17 | ₹11.40 | ₹11.50 | ₹11.40 | ₹11.50 | 1,418 |
| 2026-02-16 | ₹11.79 | ₹11.79 | ₹11.50 | ₹11.50 | 150 |
| 2026-02-13 | ₹11.70 | ₹11.80 | ₹11.70 | ₹11.80 | 2,907 |
| 2026-02-12 | ₹11.52 | ₹11.52 | ₹11.52 | ₹11.52 | 17 |
| 2026-02-11 | ₹11.52 | ₹11.52 | ₹11.52 | ₹11.52 | 1,253 |
| 2026-02-10 | ₹12.62 | ₹12.62 | ₹11.49 | ₹11.49 | 611 |
| 2026-02-09 | ₹11.90 | ₹11.91 | ₹11.89 | ₹11.90 | 6,973 |
| 2026-02-06 | ₹11.40 | ₹11.90 | ₹11.40 | ₹11.90 | 1,610 |
| 2026-02-05 | ₹11.32 | ₹11.37 | ₹11.32 | ₹11.35 | 1,760 |
| 2026-02-04 | ₹11.35 | ₹11.37 | ₹10.10 | ₹11.37 | 2,293 |
| 2026-02-03 | ₹11.34 | ₹11.45 | ₹11.34 | ₹11.35 | 9,352 |
| 2026-02-02 | ₹8.45 | ₹11.79 | ₹8.45 | ₹11.34 | 4,045 |
| 2026-02-01 | ₹11.05 | ₹11.05 | ₹10.52 | ₹10.52 | 1,230 |
| 2026-01-30 | ₹10.22 | ₹11.06 | ₹10.22 | ₹11.05 | 9,729 |
| 2026-01-28 | ₹11.58 | ₹11.58 | ₹10.10 | ₹10.11 | 554 |
| 2026-01-27 | ₹10.02 | ₹11.60 | ₹10.02 | ₹11.60 | 308 |
| 2026-01-23 | ₹9.12 | ₹11.99 | ₹9.12 | ₹11.99 | 651 |
| 2026-01-22 | ₹10.68 | ₹10.68 | ₹9.41 | ₹10.68 | 2,161 |
| 2026-01-21 | ₹9.20 | ₹11.01 | ₹9.20 | ₹10.68 | 5,122 |
| 2026-01-20 | ₹10.98 | ₹10.98 | ₹9.20 | ₹9.20 | 968 |
| 2026-01-19 | ₹10.86 | ₹10.86 | ₹9.11 | ₹9.16 | 820 |
| 2026-01-16 | ₹9.55 | ₹10.87 | ₹9.55 | ₹10.87 | 1,333 |
| 2026-01-14 | ₹9.50 | ₹9.51 | ₹9.50 | ₹9.51 | 1,579 |
| 2026-01-13 | ₹10.88 | ₹10.88 | ₹9.20 | ₹9.50 | 1,352 |
| 2026-01-12 | ₹9.05 | ₹9.10 | ₹9.01 | ₹9.10 | 2,035 |
| 2026-01-09 | ₹10.10 | ₹10.10 | ₹9.02 | ₹9.02 | 570 |
| 2026-01-08 | ₹9.96 | ₹11.39 | ₹9.60 | ₹10.11 | 13,237 |
| 2026-01-07 | ₹9.88 | ₹10.20 | ₹9.88 | ₹9.94 | 1,725 |
| 2026-01-06 | ₹10.11 | ₹11.16 | ₹9.64 | ₹10.23 | 3,415 |
| 2026-01-05 | ₹11.10 | ₹11.10 | ₹9.74 | ₹10.11 | 1,503 |
| 2026-01-02 | ₹10.10 | ₹10.45 | ₹9.67 | ₹9.89 | 6,962 |
| 2026-01-01 | ₹9.98 | ₹9.98 | ₹9.60 | ₹9.90 | 2,603 |
RLF Share Price Performance Analysis (Jan 2008 - May 2026)
RLF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-1.01%
₹9.90 → ₹9.80
Year to Date
Price Volatility
7.97%
Low Volatility
Year to Date
Average Daily Volume
1,918
Year to Date Average
BSE Exchange
RLF Share Price History – Frequently Asked Questions
Common questions about RLF historical data and records. For live price, key ratios and fundamentals, see RLF stock price BSE.
What is the all-time high share price of RLF (RLF)?
The all-time high share price of RLF was ₹15.3 recorded on December 13, 2023 on the BSE exchange.
What is the all-time low share price of RLF (RLF)?
The all-time low share price of RLF was ₹1.21 recorded on June 25, 2020 on the BSE exchange.
How can I download RLF historical share price data?
You can download RLF 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 RLF shares?
The highest trading volume day for RLF was 374,100 shares traded on December 08, 2010 on the BSE exchange, with share price at ₹6.96.