BSE · RFL · stock
Ruparel Food Products Limited (RFL) stock price history
Every BSE trading session of Ruparel Food Products Limited from Jul 17, 2017 to Sep 28, 2026: 2,272 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RFL adjusted close, 2017 to 2026
- ₹302.80
- All time high, 2022
- ₹195.00
- 52 week high, ₹79.90 low
- 2,272
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RFL key facts
- Ruparel Food Products Limited (RFL) closed at ₹80.00 on Sep 28, 2026 on BSE.
- RFL's all time high close is ₹302.80, set on May 30, 2022; its all time low close is ₹6.78 on Sep 11, 2020.
- RFL's 52 week range is ₹79.90 to ₹195.00.
- RFL returned -59.0% over the year to Sep 28, 2026 and +240.4% over five years.
- Since Jul 17, 2017 RFL returned +888%, +28.3% a year compounded.
- RFL's deepest drawdown was -76.6% from May 30, 2022 to Aug 5, 2022.
- DataCedar holds 2,272 daily sessions of RFL history from Jul 17, 2017 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
RFL price chart, 2017 to 2026
RFL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -33.3% |
| 3 months | -37.6% |
| 6 months | -24.8% |
| Year to date | -38.8% |
| 1 year | -59.0% |
| 3 years | +2.7% |
| 5 years | +240.4% |
| 10 years | n/a |
| Since Jul 17, 2017 | +887.7% |
| Compound annual growth, 9.2 years | +28.3% |
RFL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹302.80 on May 30, 2022
- All time low close
- ₹6.78 on Sep 11, 2020
- 52 week high
- ₹195.00 on Sep 29, 2025
- 52 week low
- ₹79.90 on Sep 28, 2026
- Deepest drawdown
- -76.6% from May 30, 2022 to Aug 5, 2022, not yet recovered
- Best single session
- +15.6% on Dec 11, 2020
- Worst single session
- -14.1% on Dec 3, 2019
- Volatility, 1 year annualised
- 54.7%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 2017
- 9.9×
- Best calendar year
- 2022, +788%
- Worst calendar year
- 2023, -32%
RFL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 17, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹130.65 | ₹167.00 | ₹79.90 | ₹80.00 | -38.8% | 28.1K | 185 |
| 2025 | ₹184.00 | ₹226.80 | ₹118.25 | ₹130.65 | -32.0% | 37.3K | 248 |
| 2024 | ₹155.65 | ₹260.10 | ₹101.00 | ₹192.25 | +29.7% | 48.2K | 245 |
| 2023 | ₹218.80 | ₹218.80 | ₹77.90 | ₹148.26 | -32.2% | 30.8K | 245 |
| 2022 | ₹24.65 | ₹317.90 | ₹24.65 | ₹218.80 | +787.6% | 261.9K | 248 |
| 2021 | ₹16.18 | ₹24.65 | ₹16.18 | ₹24.65 | +52.3% | 12.6K | 248 |
| 2020 | ₹8.52 | ₹16.18 | ₹6.75 | ₹16.18 | +89.9% | 13K | 250 |
| 2019 | ₹7.89 | ₹12.15 | ₹7.19 | ₹8.52 | +8.0% | 5.3K | 242 |
| 2018 | ₹7.88 | ₹9.45 | ₹7.50 | ₹7.89 | +5.1% | 8.4K | 246 |
| 2017 | ₹8.10 | ₹8.60 | ₹7.50 | ₹7.51 | n/a | 7K | 115 |
RFL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹80.00 | -29.8% |
| August 2026 | ₹114.00 | -7.5% |
| July 2026 | ₹123.30 | -12.4% |
| June 2026 | ₹140.70 | -4.3% |
| May 2026 | ₹147.00 | +19.3% |
| April 2026 | ₹123.25 | +21.9% |
| March 2026 | ₹101.10 | -25.7% |
| February 2026 | ₹136.00 | -6.8% |
| January 2026 | ₹145.95 | +11.7% |
| December 2025 | ₹130.65 | -10.8% |
| November 2025 | ₹146.45 | -9.5% |
| October 2025 | ₹161.75 | -17.1% |
About the RFL data
Daily bars. 2,272 sessions from Jul 17, 2017 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 17, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RFL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- RETINA Retina Paints Limited
- REXNORD Rexnord Electronics and Controls Limited
- REXSEAL Rex Sealing and Packing Industries Limited
- RFIL Rajnandini Fashion India Limited
- RFLL Rita Finance and Leasing Limited
- RFSL Richfield Financial Services Limited
- RGF RGF Capital Markets Limited
- RGIL Rotographics (India) Limited
Common questions
RFL share price history
