RLF Limited (BOM:512618)
India
· Delayed Price · Currency is INR 10.05
-0.32 (-3.09%)
At close: Apr 28, 2026
RLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.77 | 10.99 | 9.77 | 10.05 | 10.05 | -3.09% | 9,697 |
| Apr 27, 2026 | 10.94 | 10.99 | 9.77 | 10.37 | 10.37 | 3.60% | 5,250 |
| Apr 24, 2026 | 10.83 | 10.83 | 9.93 | 10.01 | 10.01 | 1.52% | 11 |
| Apr 23, 2026 | 10.89 | 10.99 | 9.65 | 9.86 | 9.86 | -1.79% | 3,532 |
| Apr 22, 2026 | 9.60 | 10.98 | 9.60 | 10.04 | 10.04 | -2.81% | 1,139 |
| Apr 21, 2026 | 10.17 | 11.43 | 10.17 | 10.33 | 10.33 | -2.27% | 1,889 |
| Apr 20, 2026 | 10.02 | 11.98 | 10.02 | 10.57 | 10.57 | -3.47% | 1,521 |
| Apr 17, 2026 | 10.45 | 11.49 | 10.45 | 10.95 | 10.95 | 4.78% | 1,075 |
| Apr 16, 2026 | 11.48 | 11.48 | 10.35 | 10.45 | 10.45 | -7.11% | 946 |
| Apr 15, 2026 | 10.15 | 11.27 | 10.15 | 11.25 | 11.25 | 9.65% | 589 |
| Apr 13, 2026 | 9.25 | 11.25 | 9.25 | 10.26 | 10.26 | - | 914 |
| Apr 10, 2026 | 9.32 | 11.22 | 9.32 | 10.26 | 10.26 | 0.59% | 506 |
| Apr 9, 2026 | 10.11 | 10.20 | 10.11 | 10.20 | 10.20 | 0.89% | 487 |
| Apr 8, 2026 | 10.99 | 10.99 | 10.11 | 10.11 | 10.11 | -9.73% | 53 |
| Apr 7, 2026 | 11.95 | 11.95 | 11.01 | 11.20 | 11.20 | 12.00% | 1,122 |
| Apr 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7.41% | 1 |
| Apr 2, 2026 | 10.90 | 10.95 | 9.31 | 9.31 | 9.31 | -15.29% | 12 |
| Apr 1, 2026 | 11.04 | 11.04 | 9.51 | 10.99 | 10.99 | 18.68% | 818 |
| Mar 30, 2026 | 10.02 | 10.02 | 9.10 | 9.26 | 9.26 | -7.58% | 265 |
| Mar 27, 2026 | 9.01 | 10.02 | 9.01 | 10.02 | 10.02 | -0.30% | 1,854 |
| Mar 25, 2026 | 9.53 | 10.05 | 9.53 | 10.05 | 10.05 | 0.50% | 1,489 |
| Mar 24, 2026 | 10.79 | 10.79 | 10.00 | 10.00 | 10.00 | 10.99% | 2,120 |
| Mar 23, 2026 | 10.51 | 10.51 | 8.55 | 9.01 | 9.01 | -14.27% | 117 |
| Mar 20, 2026 | 9.51 | 10.51 | 9.51 | 10.51 | 10.51 | - | 27 |
| Mar 19, 2026 | 10.01 | 10.51 | 10.01 | 10.51 | 10.51 | - | 141 |
| Mar 18, 2026 | 8.55 | 10.51 | 8.55 | 10.51 | 10.51 | - | 31 |
| Mar 17, 2026 | 11.99 | 11.99 | 10.51 | 10.51 | 10.51 | -14.90% | 1,161 |
| Mar 16, 2026 | 9.51 | 12.35 | 9.51 | 12.35 | 12.35 | 17.40% | 508 |
| Mar 13, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | 100 |
| Mar 12, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.10% | 62 |
| Mar 11, 2026 | 11.55 | 11.55 | 9.31 | 10.51 | 10.51 | -9.00% | 1,406 |
| Mar 10, 2026 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | -2.53% | 2,386 |
| Mar 9, 2026 | 10.10 | 11.85 | 10.10 | 11.85 | 11.85 | 17.33% | 1,439 |
| Mar 6, 2026 | 10.05 | 10.11 | 10.05 | 10.10 | 10.10 | 0.50% | 2,702 |
| Mar 5, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 209 |
| Mar 4, 2026 | 11.02 | 11.02 | 10.05 | 10.05 | 10.05 | -8.80% | 599 |
| Mar 2, 2026 | 10.95 | 12.40 | 10.95 | 11.02 | 11.02 | 4.45% | 1,783 |
| Feb 27, 2026 | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | -4.44% | 282 |
| Feb 26, 2026 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 0.36% | 6,324 |
| Feb 25, 2026 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 0.09% | 638 |
| Feb 24, 2026 | 11.69 | 11.69 | 10.99 | 10.99 | 10.99 | 9.79% | 307 |
| Feb 23, 2026 | 10.01 | 11.75 | 10.01 | 10.01 | 10.01 | - | 658 |
| Feb 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.11% | 1,496 |
| Feb 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 150 |
| Feb 18, 2026 | 11.30 | 11.30 | 9.76 | 9.90 | 9.90 | -13.91% | 306 |
| Feb 17, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 1,418 |
| Feb 16, 2026 | 11.79 | 11.79 | 11.50 | 11.50 | 11.50 | -2.54% | 150 |
| Feb 13, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 2.43% | 2,907 |
| Feb 12, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 17 |
| Feb 11, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.26% | 1,253 |
| Feb 10, 2026 | 12.62 | 12.62 | 11.49 | 11.49 | 11.49 | -3.45% | 611 |
| Feb 9, 2026 | 11.90 | 11.91 | 11.89 | 11.90 | 11.90 | - | 6,973 |
| Feb 6, 2026 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | 4.85% | 1,610 |
| Feb 5, 2026 | 11.32 | 11.37 | 11.32 | 11.35 | 11.35 | -0.18% | 1,760 |
| Feb 4, 2026 | 11.35 | 11.37 | 10.10 | 11.37 | 11.37 | 0.18% | 2,293 |
| Feb 3, 2026 | 11.34 | 11.45 | 11.34 | 11.35 | 11.35 | 0.09% | 9,352 |
| Feb 2, 2026 | 8.45 | 11.79 | 8.45 | 11.34 | 11.34 | 7.79% | 4,045 |
| Feb 1, 2026 | 11.05 | 11.05 | 10.52 | 10.52 | 10.52 | -4.80% | 1,230 |
| Jan 30, 2026 | 10.22 | 11.06 | 10.22 | 11.05 | 11.05 | 9.30% | 9,729 |
| Jan 28, 2026 | 11.58 | 11.58 | 10.10 | 10.11 | 10.11 | -12.84% | 554 |
| Jan 27, 2026 | 10.02 | 11.60 | 10.02 | 11.60 | 11.60 | -3.25% | 308 |
| Jan 23, 2026 | 9.12 | 11.99 | 9.12 | 11.99 | 11.99 | 12.27% | 651 |
| Jan 22, 2026 | 10.68 | 10.68 | 9.41 | 10.68 | 10.68 | - | 2,161 |
| Jan 21, 2026 | 9.20 | 11.01 | 9.20 | 10.68 | 10.68 | 16.09% | 5,122 |
| Jan 20, 2026 | 10.98 | 10.98 | 9.20 | 9.20 | 9.20 | 0.44% | 968 |
| Jan 19, 2026 | 10.86 | 10.86 | 9.11 | 9.16 | 9.16 | -15.73% | 820 |
| Jan 16, 2026 | 9.55 | 10.87 | 9.55 | 10.87 | 10.87 | 14.30% | 1,333 |
| Jan 14, 2026 | 9.50 | 9.51 | 9.50 | 9.51 | 9.51 | 0.11% | 1,579 |
| Jan 13, 2026 | 10.88 | 10.88 | 9.20 | 9.50 | 9.50 | 4.40% | 1,352 |
| Jan 12, 2026 | 9.05 | 9.10 | 9.01 | 9.10 | 9.10 | 0.89% | 2,035 |
| Jan 9, 2026 | 10.10 | 10.10 | 9.02 | 9.02 | 9.02 | -10.78% | 570 |
| Jan 8, 2026 | 9.96 | 11.39 | 9.60 | 10.11 | 10.11 | 1.71% | 13,237 |
| Jan 7, 2026 | 9.88 | 10.20 | 9.88 | 9.94 | 9.94 | -2.83% | 1,725 |
| Jan 6, 2026 | 10.11 | 11.16 | 9.64 | 10.23 | 10.23 | 1.19% | 3,415 |
| Jan 5, 2026 | 11.10 | 11.10 | 9.74 | 10.11 | 10.11 | 2.22% | 1,503 |
| Jan 2, 2026 | 10.10 | 10.45 | 9.67 | 9.89 | 9.89 | -0.10% | 6,962 |
| Jan 1, 2026 | 9.98 | 9.98 | 9.60 | 9.90 | 9.90 | 3.23% | 2,603 |
| Dec 31, 2025 | 9.95 | 11.00 | 9.36 | 9.59 | 9.59 | -1.64% | 5,224 |
| Dec 30, 2025 | 11.75 | 11.75 | 9.00 | 9.75 | 9.75 | -2.69% | 4,889 |
| Dec 29, 2025 | 9.82 | 10.40 | 9.82 | 10.02 | 10.02 | - | 2,359 |
| Dec 26, 2025 | 11.65 | 11.65 | 10.01 | 10.02 | 10.02 | -0.20% | 5,655 |
| Dec 24, 2025 | 10.21 | 10.98 | 10.02 | 10.04 | 10.04 | -4.20% | 1,880 |
| Dec 23, 2025 | 10.64 | 10.64 | 9.22 | 10.48 | 10.48 | 0.38% | 5,666 |
| Dec 22, 2025 | 10.48 | 10.54 | 10.01 | 10.44 | 10.44 | 0.19% | 3,223 |
| Dec 19, 2025 | 10.00 | 10.69 | 8.51 | 10.42 | 10.42 | 3.58% | 3,109 |
| Dec 18, 2025 | 11.20 | 11.20 | 9.67 | 10.06 | 10.06 | -7.37% | 3,879 |
| Dec 17, 2025 | 10.02 | 10.98 | 10.02 | 10.86 | 10.86 | 1.12% | 424 |
| Dec 16, 2025 | 11.29 | 11.29 | 10.13 | 10.74 | 10.74 | - | 1,227 |
| Dec 15, 2025 | 11.28 | 11.28 | 10.01 | 10.74 | 10.74 | 1.32% | 3,725 |
| Dec 12, 2025 | 12.30 | 12.30 | 9.14 | 10.60 | 10.60 | 2.22% | 1,172 |
| Dec 11, 2025 | 11.79 | 11.79 | 9.61 | 10.37 | 10.37 | -0.38% | 8,374 |
| Dec 10, 2025 | 10.90 | 10.90 | 9.11 | 10.41 | 10.41 | 8.78% | 24,311 |
| Dec 9, 2025 | 9.30 | 9.65 | 8.61 | 9.57 | 9.57 | 15.72% | 9,737 |
| Dec 8, 2025 | 8.41 | 8.90 | 7.55 | 8.27 | 8.27 | -6.87% | 4,810 |
| Dec 5, 2025 | 9.10 | 9.89 | 8.20 | 8.88 | 8.88 | -2.42% | 4,919 |
| Dec 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.60% | 3 |
| Dec 3, 2025 | 9.08 | 9.49 | 9.07 | 9.44 | 9.44 | 4.08% | 370 |
| Dec 2, 2025 | 9.06 | 9.07 | 9.06 | 9.07 | 9.07 | -4.32% | 360 |
| Dec 1, 2025 | 9.25 | 9.94 | 9.02 | 9.48 | 9.48 | 4.52% | 4,737 |
| Nov 28, 2025 | 9.90 | 9.90 | 9.02 | 9.07 | 9.07 | -2.05% | 407 |