RLF Limited (BOM:512618)
India · Delayed Price · Currency is INR 10.68
0.00 (0.00%)
At close: Jan 22, 2026
RLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 9.11 | 9.69 | 9.10 | 9.26 | 9.26 | 1.76% | 771 |
| Nov 26, 2025 | 9.82 | 9.82 | 9.06 | 9.10 | 9.10 | 0.55% | 2,167 |
| Nov 25, 2025 | 8.90 | 9.78 | 8.90 | 9.05 | 9.05 | -0.77% | 315 |
| Nov 24, 2025 | 9.08 | 9.67 | 9.04 | 9.12 | 9.12 | - | 771 |
| Nov 21, 2025 | 9.11 | 9.85 | 9.10 | 9.12 | 9.12 | -5.98% | 576 |
| Nov 20, 2025 | 9.49 | 9.90 | 9.00 | 9.70 | 9.70 | 2.21% | 4,096 |
| Nov 19, 2025 | 9.15 | 9.50 | 8.91 | 9.49 | 9.49 | 3.49% | 1,384 |
| Nov 18, 2025 | 9.20 | 9.20 | 9.12 | 9.17 | 9.17 | 0.22% | 896 |
| Nov 17, 2025 | 8.89 | 9.92 | 8.89 | 9.15 | 9.15 | 0.99% | 1,638 |
| Nov 14, 2025 | 8.95 | 9.06 | 8.95 | 9.06 | 9.06 | -0.55% | 131 |
| Nov 13, 2025 | 9.08 | 9.89 | 9.08 | 9.11 | 9.11 | -0.65% | 887 |