RLF Limited (BOM:512618)
India · Delayed Price · Currency is INR 9.00
+0.37 (4.29%)
At close: Aug 4, 2026
RLF Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.29% | 1,897 |
| Aug 3, 2026 | 8.60 | 8.63 | 8.60 | 8.63 | 8.63 | -7.20% | 494 |
| Jul 31, 2026 | 8.20 | 9.30 | 8.20 | 9.30 | 9.30 | 9.41% | 496 |
| Jul 30, 2026 | 8.33 | 8.50 | 8.33 | 8.50 | 8.50 | -2.86% | 115 |
| Jul 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | 35 |
| Jul 28, 2026 | 8.73 | 8.73 | 8.70 | 8.70 | 8.70 | - | 924 |
| Jul 27, 2026 | 8.61 | 8.70 | 8.61 | 8.70 | 8.70 | -7.35% | 101 |
| Jul 24, 2026 | 8.51 | 9.39 | 8.51 | 9.39 | 9.39 | - | 159 |
| Jul 23, 2026 | 8.35 | 9.39 | 8.35 | 9.39 | 9.39 | 9.06% | 66 |
| Jul 22, 2026 | 8.52 | 8.61 | 8.52 | 8.61 | 8.61 | -8.40% | 560 |
| Jul 21, 2026 | 8.61 | 9.40 | 8.61 | 9.40 | 9.40 | 9.68% | 203 |
| Jul 20, 2026 | 8.28 | 8.61 | 8.28 | 8.57 | 8.57 | -6.85% | 1,530 |
| Jul 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% | 575 |
| Jul 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.44% | 1 |
| Jul 14, 2026 | 9.01 | 9.10 | 9.01 | 9.10 | 9.10 | -4.21% | 750 |
| Jul 13, 2026 | 9.35 | 9.50 | 9.31 | 9.50 | 9.50 | 1.60% | 2,120 |
| Jul 10, 2026 | 9.50 | 9.50 | 9.25 | 9.35 | 9.35 | -2.60% | 198 |
| Jul 9, 2026 | 9.62 | 9.63 | 9.60 | 9.60 | 9.60 | -1.44% | 1,791 |
| Jul 8, 2026 | 9.70 | 10.68 | 9.60 | 9.74 | 9.74 | -2.70% | 1,619 |
| Jul 7, 2026 | 10.99 | 10.99 | 9.70 | 10.01 | 10.01 | -2.63% | 4,027 |
| Jul 6, 2026 | 9.81 | 10.47 | 9.70 | 10.28 | 10.28 | 5.22% | 825 |
| Jul 3, 2026 | 10.35 | 10.35 | 9.61 | 9.77 | 9.77 | -1.81% | 3,732 |
| Jul 2, 2026 | 10.05 | 10.20 | 9.50 | 9.95 | 9.95 | -1.00% | 3,491 |
| Jul 1, 2026 | 9.88 | 10.77 | 9.88 | 10.05 | 10.05 | 1.82% | 4,113 |
| Jun 30, 2026 | 10.50 | 10.55 | 9.84 | 9.87 | 9.87 | -4.08% | 1,521 |
| Jun 29, 2026 | 10.93 | 10.93 | 10.26 | 10.29 | 10.29 | -5.86% | 2,624 |
| Jun 25, 2026 | 10.73 | 11.33 | 10.15 | 10.93 | 10.93 | 1.86% | 1,356 |
| Jun 24, 2026 | 12.17 | 12.17 | 10.61 | 10.73 | 10.73 | -3.16% | 1,188 |
| Jun 23, 2026 | 10.34 | 11.50 | 10.34 | 11.08 | 11.08 | 5.02% | 4,321 |
| Jun 22, 2026 | 11.55 | 11.55 | 10.18 | 10.55 | 10.55 | 0.09% | 11,341 |
| Jun 19, 2026 | 10.98 | 10.98 | 9.52 | 10.54 | 10.54 | 0.76% | 7,161 |
| Jun 18, 2026 | 10.45 | 10.49 | 9.75 | 10.46 | 10.46 | 7.84% | 7,931 |
| Jun 17, 2026 | 9.99 | 9.99 | 9.70 | 9.70 | 9.70 | -0.92% | 1,823 |
| Jun 16, 2026 | 9.70 | 9.99 | 9.47 | 9.79 | 9.79 | 4.37% | 831 |
| Jun 15, 2026 | 8.80 | 10.12 | 8.80 | 9.38 | 9.38 | 1.85% | 5,255 |
| Jun 12, 2026 | 9.01 | 9.64 | 8.53 | 9.21 | 9.21 | 2.22% | 1,993 |
| Jun 11, 2026 | 9.30 | 9.34 | 9.01 | 9.01 | 9.01 | -8.62% | 3,832 |
| Jun 10, 2026 | 10.07 | 10.07 | 8.51 | 9.86 | 9.86 | 7.17% | 4,298 |
| Jun 9, 2026 | 9.02 | 9.87 | 9.02 | 9.20 | 9.20 | -1.39% | 2,285 |
| Jun 8, 2026 | 10.58 | 10.58 | 9.26 | 9.33 | 9.33 | -3.01% | 2,992 |
| Jun 5, 2026 | 9.73 | 10.50 | 9.15 | 9.62 | 9.62 | -1.64% | 3,847 |
| Jun 4, 2026 | 10.51 | 11.21 | 9.65 | 9.78 | 9.78 | -5.23% | 3,182 |
| Jun 3, 2026 | 11.65 | 11.65 | 10.15 | 10.32 | 10.32 | -3.73% | 6,643 |
| Jun 2, 2026 | 10.27 | 10.89 | 9.25 | 10.72 | 10.72 | 8.28% | 4,238 |
| Jun 1, 2026 | 9.49 | 10.23 | 8.84 | 9.90 | 9.90 | 6.45% | 5,992 |
| May 29, 2026 | 10.24 | 10.24 | 8.83 | 9.30 | 9.30 | -5.10% | 1,605 |
| May 27, 2026 | 10.13 | 10.13 | 9.10 | 9.80 | 9.80 | 6.29% | 3,864 |
| May 26, 2026 | 9.11 | 10.05 | 8.81 | 9.22 | 9.22 | 0.77% | 959 |
| May 25, 2026 | 8.83 | 9.70 | 8.83 | 9.15 | 9.15 | 3.74% | 1,128 |
| May 22, 2026 | 9.50 | 9.50 | 8.76 | 8.82 | 8.82 | -3.61% | 3,951 |