RLF share price history

BSE: 512618Textiles & ApparelsSmall Cap

RLF Ltd. · Face value ₹10 · Listed Feb 1995

₹9.00₹0.41 (4.36%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹9.41.

28 Oct: open ₹9.00, high ₹9.00, low ₹9.00

52-week range of traded prices to 28 Oct 2026

₹7.15Low, 12 Aug 2026₹12.62High, 10 Feb 2026

Market cap: ₹9.85 Cr4,658th largest listed
P/E: Lossover the last 12 months
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROE: −1.0%
ROCE: −1.9%
Debt to equity: 0.13
Volume, BSE: 1

RLF share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

RLF's share price is on record from 2 Jan 2007, when it closed at ₹6.00, to 28 Oct 2026. Its highest close was ₹15.04 on 12 Dec 2023 and its lowest ₹1.25 on 5 Aug 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	9.00	−6.2%	12.35	8.01	9.98	12.62	7.15	3,52,844
2025	9.59	−19.9%	14.74	7.65	11.97	14.88	7.02	10,12,056
2024	11.97	+1.0%	12.81	7.25	11.62	13.45	7.07	11,54,538
2023	11.85	+96.5%	15.04	5.36	5.95	15.30	5.34	8,73,264
2022	6.03	−41.6%	10.71	4.52	10.83	11.24	4.34	14,55,965
2021	10.32	+249.8%	12.73	2.82	2.95	13.36	2.76	8,84,156
2020	2.95	+32.3%	2.97	1.25	2.23	2.97	1.21	44,579
2019	2.23	−55.4%	5.18	2.14	5.05	5.43	2.14	69,453
2018	5.00	+69.5%	5.55	1.91	2.81	5.55	1.91	1,26,300
2017	2.95	+103.4%	3.51	1.43	1.52	3.51	1.36	88,520
2016	1.45	−51.7%	2.85	1.33	2.85	2.85	1.31	50,240
2015	3.00	−41.2%	5.65	2.90	5.15	5.93	2.90	43,296
2014	5.10	+23.8%	5.45	2.57	4.01	5.72	2.45	36,111
2012	4.12	+47.1%	4.38	2.43	2.67	4.38	2.43	15,958
2011	2.80	−59.7%	10.20	2.67	6.60	10.40	2.54	7,93,044
2010	6.94	−10.7%	8.17	4.56	7.91	9.45	4.00	18,97,488
2009	7.77	+99.7%	9.01	1.40	3.70	9.33	1.39	7,69,369
2008	3.89	−42.9%	8.67	3.15	7.15	9.10	3.00	6,46,549
2007	6.81	–	8.44	3.45	5.21	9.26	3.41	15,06,999

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 9 Oct 2014. The change in 2014 is on the close at the end of 2012, the last year before it with a trade. The close is the year's last trade for 2019 (16 Dec 2019) and 2012 (19 Apr 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	9.00	−5.2%	9.49	10.80	8.31	7,455
Sep 2026	9.49	+11.6%	7.27	10.80	7.27	15,850
Aug 2026	8.50	−8.6%	8.60	10.15	7.15	29,836
Jul 2026	9.30	−5.8%	9.88	10.99	8.20	27,431
Jun 2026	9.87	+6.1%	9.49	12.17	8.51	84,654
May 2026	9.30	−6.6%	9.76	10.59	8.76	30,771
Apr 2026	9.96	+7.6%	11.04	11.98	9.25	38,041
Mar 2026	9.26	−12.2%	10.95	12.40	8.55	18,399
Feb 2026	10.55	−4.5%	11.05	12.62	8.45	43,780
Jan 2026	11.05	+15.2%	9.98	11.99	9.01	56,627
Dec 2025	9.59	+5.7%	9.25	12.30	7.55	1,00,053
Nov 2025	9.07	+9.3%	8.20	10.50	8.20	63,511
Oct 2025	8.30	−5.7%	8.80	10.98	8.01	84,436
Sep 2025	8.80	−0.7%	8.90	10.63	8.62	39,596
Aug 2025	8.86	−12.3%	10.60	10.86	8.70	39,434
Jul 2025	10.10	−31.5%	14.74	14.88	9.51	95,953
Jun 2025	14.74	+51.0%	10.00	14.74	7.65	3,07,001
May 2025	9.76	+12.7%	7.82	10.74	7.02	66,444
Apr 2025	8.66	−2.7%	8.91	10.59	8.04	38,928
Mar 2025	8.90	−9.2%	9.89	11.19	7.50	25,199
Feb 2025	9.80	−10.1%	10.20	11.98	8.52	58,354
Jan 2025	10.90	−8.9%	11.97	12.44	9.33	93,147
Dec 2024	11.97	+18.5%	10.50	12.43	9.61	1,59,328
Nov 2024	10.10	+3.3%	9.78	10.94	9.30	1,10,875
Oct 2024	9.78	−16.1%	12.23	12.23	8.90	98,035
Sep 2024	11.65	+5.9%	11.00	12.07	9.45	38,553
Aug 2024	11.00	+19.4%	9.67	11.02	8.46	24,950
Jul 2024	9.21	−20.7%	12.20	13.45	8.70	1,14,505
Jun 2024	11.62	+30.3%	8.96	11.62	7.92	1,80,351
May 2024	8.92	−3.1%	9.20	9.20	7.64	16,173
Apr 2024	9.21	+19.8%	7.54	10.06	7.07	52,392
Mar 2024	7.69	−20.1%	10.11	10.29	7.69	36,230
Feb 2024	9.63	−7.4%	10.00	11.60	8.05	2,00,137
Jan 2024	10.40	−12.2%	11.62	11.62	9.42	1,23,009
Dec 2023	11.85	+16.2%	10.71	15.30	10.71	1,98,901
Nov 2023	10.20	+73.5%	5.65	10.20	5.59	71,902
Oct 2023	5.88	−8.7%	6.31	6.64	5.71	40,219
Sep 2023	6.44	+9.7%	6.10	6.87	5.57	72,584
Aug 2023	5.87	−0.8%	5.63	6.61	5.50	42,164
Jul 2023	5.92	−4.8%	6.25	6.75	5.34	39,955
Jun 2023	6.22	+3.3%	6.02	7.49	6.01	28,607
May 2023	6.02	+0.2%	6.29	7.18	5.76	31,663
Apr 2023	6.01	−4.8%	6.16	6.88	5.41	37,878
Mar 2023	6.31	−11.4%	6.77	8.05	5.71	50,076
Feb 2023	7.12	−11.1%	8.41	8.83	6.31	1,08,914
Jan 2023	8.01	+32.8%	5.95	8.58	5.87	1,50,401
Dec 2022	6.03	+3.6%	6.00	7.84	5.50	1,26,192
Nov 2022	5.82	−1.9%	5.76	6.28	5.07	78,880
Oct 2022	5.93	+5.3%	5.89	5.97	5.01	33,818
Sep 2022	5.63	+5.0%	5.40	7.23	5.20	1,50,957
Aug 2022	5.36	+5.1%	4.90	5.65	4.34	80,547
Jul 2022	5.10	+6.3%	5.04	5.30	4.47	34,111
Jun 2022	4.80	−7.3%	5.10	6.00	4.56	33,522
May 2022	5.18	−13.7%	5.70	6.59	4.70	34,852
Apr 2022	6.00	−2.1%	6.43	6.75	5.47	94,811
Mar 2022	6.13	+13.5%	5.40	7.10	5.40	1,39,695
Feb 2022	5.40	−29.6%	7.99	8.19	4.70	1,47,630
Jan 2022	7.67	−25.7%	10.83	11.24	7.12	5,00,950
Dec 2021	10.32	+51.5%	7.15	13.36	7.15	3,99,769
Nov 2021	6.81	+83.6%	3.82	6.81	3.61	55,039
Oct 2021	3.71	+9.1%	3.40	4.28	3.18	19,370
Sep 2021	3.40	−6.3%	3.63	4.30	3.40	22,736
Aug 2021	3.63	−22.6%	4.69	4.93	3.61	28,030
Jul 2021	4.69	+15.0%	4.00	5.19	3.79	1,28,888
Jun 2021	4.08	+39.7%	2.79	4.08	2.76	1,12,178
May 2021	2.92	−32.9%	4.15	4.20	2.92	11,417
Apr 2021	4.35	+12.4%	3.94	5.04	3.94	16,426
Mar 2021	3.87	−17.1%	4.58	4.58	3.59	16,897
Feb 2021	4.67	−6.0%	5.21	6.13	4.67	31,470
Jan 2021	4.97	+68.5%	2.95	4.97	2.81	41,936
Dec 2020	2.95	+17.1%	2.58	2.97	2.58	6,532
Nov 2020	2.52	+0.8%	2.38	2.52	2.38	3,550
Oct 2020	2.50	+5.9%	2.47	2.67	2.47	5,602
Sep 2020	2.36	−0.4%	2.41	2.41	2.36	1,173
Aug 2020	2.37	+82.3%	1.30	2.37	1.25	7,890
Jul 2020	1.30	−3.0%	1.40	1.73	1.28	10,627
Jun 2020	1.34	−16.3%	1.60	1.62	1.21	3,875
May 2020	1.60	−1.2%	1.62	1.70	1.60	1,328
Apr 2020	1.62	−12.9%	1.86	1.86	1.62	1,984
Feb 2020	1.86	−7.5%	2.01	2.01	1.86	914
Jan 2020	2.01	−9.9%	2.23	2.45	2.01	1,104
Dec 2019	2.23	−0.9%	2.14	2.23	2.14	632
Nov 2019	2.25	−3.4%	2.35	2.35	2.25	2,028
Oct 2019	2.33	−13.7%	2.57	2.57	2.33	2,301
Sep 2019	2.70	−4.9%	2.84	2.84	2.70	42
Aug 2019	2.84	−4.7%	2.84	2.84	2.84	2,000
Jul 2019	2.98	−4.8%	2.98	2.98	2.98	200
Jun 2019	3.13	−26.2%	4.03	4.03	3.13	293
May 2019	4.24	−14.2%	5.18	5.43	4.24	432
Apr 2019	4.94	+4.9%	4.94	4.94	4.94	10
Mar 2019	4.71	−4.8%	4.71	4.71	4.71	1,300
Jan 2019	4.95	−1.0%	5.05	5.05	4.52	60,215
Dec 2018	5.00	−9.4%	5.25	5.55	5.00	59,607
Nov 2018	5.52	+9.3%	5.28	5.52	5.28	2
Oct 2018	5.05	+9.8%	4.83	5.07	4.83	2,101
Sep 2018	4.60	+12.2%	4.10	4.60	4.06	5,661
Aug 2018	4.10	+10.8%	3.88	4.30	3.88	4,303
Jul 2018	3.70	−4.9%	3.89	3.89	3.70	3,541
Jun 2018	3.89	−2.8%	4.00	4.20	3.71	1,705
May 2018	4.00	+28.2%	2.97	4.00	2.97	11,975
Apr 2018	3.12	−9.6%	3.62	3.62	3.12	1,950
Mar 2018	3.45	−1.4%	3.50	3.53	3.45	1,670
Feb 2018	3.50	+83.2%	2.00	3.50	2.00	15,132
Jan 2018	1.91	−35.3%	2.81	2.81	1.91	18,653
Dec 2017	2.95	−4.8%	3.10	3.10	2.95	8,063
Nov 2017	3.10	−2.2%	3.10	3.10	3.10	1
Oct 2017	3.17	−4.8%	3.17	3.17	3.17	300
Sep 2017	3.33	−4.9%	3.45	3.50	3.33	7,239
Aug 2017	3.50	0.0%	3.50	3.51	3.50	12,060
Jul 2017	3.50	+16.7%	3.00	3.50	2.90	12,726
Jun 2017	3.00	+24.0%	2.54	3.20	2.54	11,327
May 2017	2.42	+48.5%	1.70	2.42	1.47	18,387
Apr 2017	1.63	−1.2%	1.73	1.81	1.63	536
Mar 2017	1.65	−3.5%	1.71	1.71	1.44	9,318
Feb 2017	1.71	+8.9%	1.64	1.80	1.63	2,768
Jan 2017	1.57	+8.3%	1.52	1.57	1.36	5,795
Dec 2016	1.45	+4.3%	1.45	1.59	1.45	1,301
Nov 2016	1.39	−12.6%	1.59	1.59	1.33	1,451
Oct 2016	1.59	+10.4%	1.37	1.64	1.31	12,461
Sep 2016	1.44	−15.3%	1.62	1.64	1.32	13,695
Aug 2016	1.70	−9.1%	1.78	1.78	1.54	5,110
Jul 2016	1.87	+8.7%	1.72	1.87	1.63	2,056
May 2016	1.72	−11.8%	2.00	2.00	1.56	1,840
Apr 2016	1.95	−11.0%	2.19	2.19	1.95	2,195
Mar 2016	2.19	−8.0%	2.27	2.41	2.16	7,600
Jan 2016	2.38	−20.7%	2.85	2.85	2.38	2,531
Dec 2015	3.00	0.0%	2.90	3.00	2.90	1,611
Nov 2015	3.00	0.0%	3.00	3.00	3.00	582
Oct 2015	3.00	−26.5%	3.88	3.88	2.90	3,362
Sep 2015	4.08	−10.5%	4.34	4.75	3.70	4,689
Aug 2015	4.56	−5.0%	4.80	4.80	4.56	401
Jul 2015	4.80	−11.9%	5.20	5.20	4.80	2,422
Apr 2015	5.45	+7.9%	4.80	5.45	4.80	902
Mar 2015	5.05	+10.7%	4.78	5.15	4.34	10,654
Feb 2015	4.56	−10.9%	4.87	5.30	3.80	10,179
Jan 2015	5.12	+0.4%	5.15	5.93	4.61	8,494
Dec 2014	5.10	+47.4%	3.63	5.72	3.46	16,808
Nov 2014	3.46	+13.1%	3.00	3.46	2.45	15,276
Oct 2014	3.06	−25.7%	4.01	4.01	2.84	4,027
Apr 2012	4.12	+13.8%	3.44	4.29	3.27	5,829
Mar 2012	3.62	−6.0%	4.03	4.38	3.62	2,014
Feb 2012	3.85	+28.3%	2.90	4.04	2.67	5,920
Jan 2012	3.00	+7.1%	2.67	3.00	2.43	2,195
Dec 2011	2.80	−15.9%	3.33	3.33	2.54	5,647
Nov 2011	3.33	−12.6%	3.74	3.81	3.33	1,565
Oct 2011	3.81	−13.8%	4.34	4.34	3.81	9,382
Sep 2011	4.42	−16.6%	5.20	5.20	4.32	8,362
Aug 2011	5.30	−32.6%	7.71	7.71	5.30	5,700
Jul 2011	7.86	−13.4%	8.90	10.40	7.86	4,12,741
Jun 2011	9.08	+94.0%	4.45	9.08	4.21	1,26,971
May 2011	4.68	−10.3%	4.96	5.74	4.68	22,628
Apr 2011	5.22	+11.3%	4.46	5.51	4.46	6,506
Mar 2011	4.69	+21.5%	3.86	4.69	3.62	1,01,566
Feb 2011	3.86	−25.3%	5.17	5.17	3.86	48,286
Jan 2011	5.17	−25.5%	6.60	6.90	5.17	43,690
Dec 2010	6.94	+7.3%	6.30	9.45	5.32	6,43,870
Nov 2010	6.47	+23.0%	5.65	7.10	4.21	1,43,195
Oct 2010	5.26	+13.9%	4.82	6.00	4.00	2,13,430
Sep 2010	4.62	−7.0%	4.78	5.00	4.00	50,609
Aug 2010	4.97	−7.4%	6.30	6.30	4.30	1,54,766
Jul 2010	5.37	+2.7%	4.81	6.63	4.50	1,51,491
Jun 2010	5.23	−25.2%	5.76	7.47	5.10	1,57,727
May 2010	6.99	+21.6%	5.37	8.00	5.37	57,749
Apr 2010	5.75	+0.3%	5.60	6.69	5.30	42,089
Mar 2010	5.73	+0.2%	5.71	6.50	5.37	85,774
Feb 2010	5.72	−23.7%	7.18	7.79	5.52	72,688
Jan 2010	7.50	−3.5%	7.91	8.15	7.00	1,24,100
Dec 2009	7.77	+19.9%	7.14	9.33	7.12	3,89,315
Nov 2009	6.48	+107.7%	3.00	6.48	3.00	2,12,588
Oct 2009	3.12	+3.0%	2.88	3.20	2.71	25,851
Sep 2009	3.03	+32.9%	2.15	3.32	2.14	19,100
Aug 2009	2.28	−0.9%	2.52	2.64	2.20	20,581
Jul 2009	2.30	0.0%	2.41	2.53	2.08	12,049
Jun 2009	2.30	+12.2%	2.15	2.72	2.15	18,125
May 2009	2.05	+32.3%	1.57	2.05	1.52	32,338
Apr 2009	1.55	+2.0%	1.52	1.57	1.50	4,450
Mar 2009	1.52	−9.0%	1.75	1.90	1.52	7,947
Feb 2009	1.67	−5.6%	1.80	1.82	1.39	8,509
Jan 2009	1.77	−54.5%	3.70	3.70	1.77	18,516
Dec 2008	3.89	−15.1%	4.57	4.97	3.89	420
Nov 2008	4.58	−0.9%	4.39	4.58	4.39	6
Oct 2008	4.62	+7.9%	4.28	4.62	4.24	2,30,237
Sep 2008	4.28	−2.1%	4.57	4.74	4.28	1,445
Aug 2008	4.37	+30.4%	3.35	4.39	3.17	14,522
Jul 2008	3.35	−1.8%	3.28	3.86	3.10	33,222
Jun 2008	3.41	−14.8%	4.00	4.20	3.41	11,180
May 2008	4.00	−21.6%	5.00	5.00	3.65	13,127
Apr 2008	5.10	+40.9%	3.27	5.49	3.00	59,767
Mar 2008	3.62	−15.6%	4.29	4.29	3.35	19,517
Feb 2008	4.29	−9.5%	4.51	5.04	3.95	49,633
Jan 2008	4.74	−30.4%	7.15	9.10	4.74	2,13,473
Dec 2007	6.81	+37.3%	5.00	7.30	4.95	2,14,998
Nov 2007	4.96	+33.0%	3.60	5.00	3.41	49,723
Oct 2007	3.73	−7.9%	4.05	4.20	3.52	33,570
Sep 2007	4.05	+0.2%	3.95	4.55	3.90	78,248
Aug 2007	4.04	+6.9%	3.77	4.93	3.70	51,974
Jul 2007	3.78	−11.3%	4.06	4.64	3.64	83,139
Jun 2007	4.26	−24.9%	5.85	5.85	3.62	1,04,802
May 2007	5.67	+14.8%	4.50	6.07	4.05	1,11,944
Apr 2007	4.94	+31.7%	4.09	5.03	3.71	91,915
Mar 2007	3.75	−25.7%	4.57	5.54	3.65	2,54,692
Feb 2007	5.05	−27.9%	6.37	7.35	4.71	72,949
Jan 2007	7.00	–	5.21	9.26	5.21	3,59,045

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	9.00	9.00	9.00	9.00	9.00	1
27 Oct 2026	9.41	9.41	9.41	9.41	9.41	10
26 Oct 2026	9.90	9.90	9.90	9.90	9.90	2
23 Oct 2026	9.90	9.90	9.90	9.90	9.90	2,251
21 Oct 2026	9.90	9.90	9.90	9.90	9.90	2
19 Oct 2026	9.90	9.90	9.90	9.90	9.90	301
16 Oct 2026	9.90	9.90	9.90	9.90	9.90	500
15 Oct 2026	9.26	9.92	8.98	9.92	9.24	744
14 Oct 2026	9.45	9.45	9.45	9.45	9.45	100
13 Oct 2026	9.94	9.94	9.94	9.94	9.94	30
12 Oct 2026	9.95	9.95	9.95	9.95	9.95	1
9 Oct 2026	9.97	9.97	9.95	9.95	9.95	174
8 Oct 2026	9.97	9.97	9.50	9.50	9.51	762
7 Oct 2026	9.50	9.50	9.50	9.50	9.50	141
6 Oct 2026	9.50	9.50	9.50	9.50	9.50	433
5 Oct 2026	8.31	10.80	8.31	9.40	10.10	1,803
1 Oct 2026	9.49	9.49	9.49	9.49	9.49	200
29 Sep 2026	8.01	9.49	8.01	9.49	–	66
28 Sep 2026	9.50	9.50	9.49	9.50	9.50	894
25 Sep 2026	9.50	9.50	9.50	9.50	9.50	1,302
24 Sep 2026	9.50	9.50	9.50	9.50	9.50	286
23 Sep 2026	10.25	10.25	9.20	9.50	9.26	1,276

Prices in ₹ per share as traded, not adjusted.