BSE · RFLL · stock
Rita Finance and Leasing Limited (RFLL) stock price history
Every BSE trading session of Rita Finance and Leasing Limited from Apr 7, 2022 to Sep 28, 2026: 1,105 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
RFLL adjusted close, 2022 to 2026
- ₹30.70
- All time high, 2023
- ₹26.25
- 52 week high, ₹8.92 low
- 1,105
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
RFLL key facts
- Rita Finance and Leasing Limited (RFLL) closed at ₹13.88 on Sep 28, 2026 on BSE.
- RFLL's all time high close is ₹30.70, set on Feb 10, 2023; its all time low close is ₹9.08 on Jul 13, 2026.
- RFLL's 52 week range is ₹8.92 to ₹26.25.
- RFLL returned -28.5% over the year to Sep 28, 2026.
- Since Apr 7, 2022 RFLL returned +39%, +7.6% a year compounded.
- RFLL's deepest drawdown was -70.4% from Feb 10, 2023 to Jul 13, 2026.
- DataCedar holds 1,105 daily sessions of RFLL history from Apr 7, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RFLL price chart, 2022 to 2026
RFLL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +38.1% |
| 3 months | +11.8% |
| 6 months | -17.7% |
| Year to date | -30.9% |
| 1 year | -28.5% |
| 3 years | -44.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 7, 2022 | +38.8% |
| Compound annual growth, 4.5 years | +7.6% |
RFLL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹30.70 on Feb 10, 2023
- All time low close
- ₹9.08 on Jul 13, 2026
- 52 week high
- ₹26.25 on Dec 1, 2025
- 52 week low
- ₹8.92 on Jul 13, 2026
- Deepest drawdown
- -70.4% from Feb 10, 2023 to Jul 13, 2026, not yet recovered
- Best single session
- +20.0% on Dec 4, 2023
- Worst single session
- -18.3% on Oct 8, 2025
- Volatility, 1 year annualised
- 73.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +14%
- Worst calendar year
- 2024, -11%
RFLL 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. 2022 starts on Apr 7, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹20.50 | ₹21.68 | ₹8.92 | ₹13.88 | -29.0% | 3.1M | 184 |
| 2025 | ₹20.70 | ₹27.81 | ₹13.11 | ₹19.55 | -3.1% | 4.6M | 248 |
| 2024 | ₹23.95 | ₹25.90 | ₹15.76 | ₹20.17 | -10.6% | 8.6M | 245 |
| 2023 | ₹19.40 | ₹32.20 | ₹16.65 | ₹22.55 | +14.2% | 4.6M | 245 |
| 2022 | ₹10.00 | ₹31.40 | ₹10.00 | ₹19.75 | n/a | 11.6M | 183 |
RFLL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹13.88 | +32.4% |
| August 2026 | ₹10.48 | -16.2% |
| July 2026 | ₹12.50 | +3.4% |
| June 2026 | ₹12.09 | -31.7% |
| May 2026 | ₹17.70 | +6.8% |
| April 2026 | ₹16.57 | +3.4% |
| March 2026 | ₹16.02 | -11.0% |
| February 2026 | ₹18.00 | -4.6% |
| January 2026 | ₹18.87 | -3.5% |
| December 2025 | ₹19.55 | -16.7% |
| November 2025 | ₹23.48 | +40.7% |
| October 2025 | ₹16.69 | -18.5% |
About the RFLL data
Daily bars. 1,105 sessions from Apr 7, 2022 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 17, 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 Apr 7, 2022, 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/RFLL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- REXNORD Rexnord Electronics and Controls Limited
- REXSEAL Rex Sealing and Packing Industries Limited
- RFIL Rajnandini Fashion India Limited
- RFL Ruparel Food Products Limited
- RFSL Richfield Financial Services Limited
- RGF RGF Capital Markets Limited
- RGIL Rotographics (India) Limited
- RGL Renaissance Global Limited
Common questions
RFLL share price history
