Reliance Finance Ltd.Price History

RLFL

Finance Listed

Rs419.4 +3.3 ▲ 0.79%

As of Fri, Oct 02 · 02:59 PM

EPS

4.51

P/E Ratio

92.99

Book Value

116.78

PBV

3.59

1Y Yield

-5.54%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

RLFL price summary

Over the last year, Reliance Finance Ltd. (RLFL) traded between Rs 396.8 (Sep 30, 2026) and Rs 514.9 (Mar 25, 2026). It last closed at Rs 419.4 on Oct 02, 2026, down 5.54% over the period. Average daily volume: 27,016 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	415	424	410	419.4	+3.3	▲ 0.79%	5,985
Oct 01, 2026	410	423	408.3	416.1	+0.1	▲ 0.02%	10,359
Sep 30, 2026	396.8	429.9	396.8	416	-1.6	▼ 0.38%	7,302
Sep 29, 2026	440.6	440.6	411	417.6	-2.1	▼ 0.50%	5,151
Sep 28, 2026	402.8	428	402.8	419.7	-4.3	▼ 1.01%	18,310
Sep 24, 2026	401.8	426.4	401.8	424	+1.1	▲ 0.26%	7,669
Sep 23, 2026	443.1	443.1	418	422.9	+0.9	▲ 0.21%	15,075
Sep 22, 2026	424	436	422	422	-5	▼ 1.17%	17,564
Sep 18, 2026	425	433	425	427	-4.5	▼ 1.04%	15,374
Sep 17, 2026	449.4	449.4	425	431.5	+3.5	▲ 0.82%	14,890
Sep 16, 2026	439	443.8	426	428	-11	▼ 2.51%	10,450
Sep 15, 2026	445	450	432.1	439	+7	▲ 1.62%	51,905
Sep 14, 2026	424.9	432	420	432	+13	▲ 3.10%	30,669
Sep 11, 2026	420	420	410	419	+3.1	▲ 0.75%	11,241
Sep 10, 2026	416	421.9	412	415.9	-5.5	▼ 1.31%	11,533
Sep 09, 2026	416	426.8	410.2	421.4	-2.6	▼ 0.61%	29,040
Sep 07, 2026	415	427.9	415	424	+5.9	▲ 1.41%	5,708
Sep 03, 2026	424	430	418.1	418.1	-2.8	▼ 0.67%	7,707
Sep 02, 2026	426	429	416.2	420.9	+1.1	▲ 0.26%	7,599
Sep 01, 2026	423	424	412	419.8	+4.9	▲ 1.18%	7,320
Aug 31, 2026	434.9	434.9	411.2	414.9	-15.1	▼ 3.51%	13,700
Aug 27, 2026	437	437	415	430	+3	▲ 0.70%	16,321
Aug 26, 2026	436	436	421.5	427	-4	▼ 0.93%	20,684
Aug 25, 2026	439.9	439.9	428.8	431	-2	▼ 0.46%	7,865
Aug 24, 2026	442	442	432.5	433	-2	▼ 0.46%	34,855
Aug 21, 2026	438.9	444.9	434.2	435	-1	▼ 0.23%	15,773
Aug 20, 2026	433.1	441	425	436	-7	▼ 1.58%	11,299
Aug 19, 2026	419.9	452.8	419.9	443	+1.1	▲ 0.25%	8,191
Aug 18, 2026	449	449.4	432	441.9	-0.1	▼ 0.02%	31,193
Aug 17, 2026	455	455	441.8	442	-7	▼ 1.56%	13,135
Aug 14, 2026	442.1	476	442	449	0	• 0.00%	17,082
Aug 13, 2026	426.5	465.5	426.5	449	+0.1	▲ 0.02%	16,401
Aug 12, 2026	452.9	455	443	448.9	+2.9	▲ 0.65%	27,609
Aug 11, 2026	457.9	457.9	446	446	-1	▼ 0.22%	11,787
Aug 10, 2026	462.8	462.8	445.7	447	-5.6	▼ 1.24%	32,466
Aug 07, 2026	465	465	452.2	452.6	-4.4	▼ 0.96%	10,292
Aug 06, 2026	469	469	450.1	457	-2.9	▼ 0.63%	13,466
Aug 05, 2026	492.3	492.3	457	459.9	-9	▼ 1.92%	37,185
Aug 04, 2026	466.8	469	460	468.9	+2.1	▲ 0.45%	43,231
Aug 03, 2026	469.6	470.7	460	466.8	+1.8	▲ 0.39%	14,449
Jul 31, 2026	460	469.5	459	465	0	• 0.00%	11,226
Jul 30, 2026	470.9	470.9	457	465	+2	▲ 0.43%	13,971
Jul 29, 2026	462.6	472.9	462.6	463	-7	▼ 1.49%	13,545
Jul 28, 2026	474	474	463	470	+1	▲ 0.21%	19,694
Jul 27, 2026	484	484	465.1	469	-2	▼ 0.42%	52,582
Jul 24, 2026	500	500	471	471	-8	▼ 1.67%	46,706
Jul 23, 2026	490	490	460	479	+6	▲ 1.27%	32,135
Jul 22, 2026	470	482	466.3	473	+7.8	▲ 1.68%	57,262
Jul 21, 2026	470	484	465	465.2	-9.8	▼ 2.06%	50,923
Jul 20, 2026	470	477.8	465.5	475	+5	▲ 1.06%	42,873
Jul 17, 2026	462	471	455.6	470	+20	▲ 4.44%	31,609
Jul 16, 2026	459	467.5	448.3	450	-4.9	▼ 1.08%	31,854
Jul 15, 2026	440	460	440	454.9	+3.9	▲ 0.86%	25,070
Jul 14, 2026	450	454	440	451	+1	▲ 0.22%	12,621
Jul 13, 2026	464	464	442	450	-9.7	▼ 2.11%	19,127
Jul 10, 2026	467.7	467.7	450.1	459.7	-3.6	▼ 0.78%	25,717
Jul 09, 2026	439.9	465.9	439.9	463.3	+0.3	▲ 0.06%	20,070
Jul 08, 2026	470.9	470.9	455	463	-4.9	▼ 1.05%	22,973
Jul 07, 2026	464.1	474	463	467.9	-4.1	▼ 0.87%	19,594
Jul 06, 2026	475.9	480	462.2	472	-2.9	▼ 0.61%	31,089
Jul 03, 2026	469.1	482	465.6	474.9	+5.2	▲ 1.11%	71,755
Jul 02, 2026	467.3	473.9	456	469.7	-5.3	▼ 1.12%	45,907
Jul 01, 2026	461.1	475	460	475	+14.1	▲ 3.06%	67,406
Jun 30, 2026	462	475.8	460	460.9	-8.1	▼ 1.73%	55,032
Jun 29, 2026	488	488	465	469	-12.9	▼ 2.68%	45,312
Jun 26, 2026	489	495	476.5	481.9	-7.1	▼ 1.45%	53,781
Jun 25, 2026	499	505	482.1	489	-10	▼ 2.00%	45,518
Jun 24, 2026	462.7	507.5	462.7	499	+12	▲ 2.46%	2,00,470
Jun 23, 2026	504	504	476.2	487	+7	▲ 1.46%	83,792
Jun 22, 2026	470	496	470	480	-10.8	▼ 2.20%	43,187
Jun 19, 2026	437	490.8	437	490.8	+30.9	▲ 6.72%	1,13,279
Jun 18, 2026	455	463	453.2	459.9	+1.1	▲ 0.24%	13,939
Jun 17, 2026	487	487	455	458.8	-5.1	▼ 1.10%	30,160
Jun 16, 2026	460	468.6	457	463.9	+8.9	▲ 1.96%	21,446
Jun 15, 2026	450	474	450	455	-10.3	▼ 2.21%	34,195
Jun 12, 2026	471	480	465	465.3	-5.7	▼ 1.21%	27,977
Jun 11, 2026	480	487.5	470	471	-19	▼ 3.88%	36,801
Jun 10, 2026	505	505	486	490	-4	▼ 0.81%	97,594
Jun 09, 2026	491	505	476.2	494	-5	▼ 1.00%	73,944
Jun 08, 2026	500	513.4	495	499	+4.5	▲ 0.91%	1,53,342
Jun 05, 2026	470	501	468	494.5	+29.1	▲ 6.25%	2,02,534
Jun 04, 2026	475	489	465	465.4	-2.6	▼ 0.56%	70,172
Jun 03, 2026	480	482	456	468	-1	▼ 0.21%	64,984
Jun 02, 2026	439	470	439	469	+37	▲ 8.56%	1,01,831
Jun 01, 2026	443.8	443.9	430	432	-4.2	▼ 0.96%	2,109
May 27, 2026	444.9	445	434	436.2	-6.3	▼ 1.42%	10,965
May 26, 2026	454.9	454.9	439.2	442.5	-2.4	▼ 0.54%	3,991
May 25, 2026	430	447	430	444.9	+6	▲ 1.37%	16,231
May 22, 2026	439.8	439.8	430	438.9	+1	▲ 0.23%	2,688
May 21, 2026	435	439.9	430.3	437.9	+1.9	▲ 0.44%	4,240
May 20, 2026	432	438	426.2	436	+4.5	▲ 1.04%	7,314
May 19, 2026	442.9	442.9	427.1	431.5	-4.5	▼ 1.03%	1,478
May 18, 2026	437	437	425.3	436	+5	▲ 1.16%	1,994
May 15, 2026	427	439.7	427	431	+1	▲ 0.23%	4,057
May 14, 2026	427	435	427	430	-4	▼ 0.92%	3,435
May 13, 2026	430	435	425	434	+3.5	▲ 0.81%	3,959
May 12, 2026	448	448.5	429	430.5	-11.4	▼ 2.58%	17,882
May 11, 2026	430.1	444	430.1	441.9	+7.9	▲ 1.82%	7,165
May 08, 2026	423	434	423	434	+5.2	▲ 1.21%	10,578
May 07, 2026	425	428.8	423	428.8	+3.3	▲ 0.78%	8,724
May 06, 2026	433	433	425.2	425.5	+0.5	▲ 0.12%	4,734
May 05, 2026	428	432	425	425	-5.8	▼ 1.35%	4,687
May 04, 2026	430	433	423.2	430.8	+0.8	▲ 0.19%	12,025
Apr 30, 2026	421	433	421	430	+2	▲ 0.47%	5,328
Apr 29, 2026	425.2	437	417.1	428	-5	▼ 1.15%	29,100
Apr 28, 2026	437	445	432	433	-4	▼ 0.92%	5,624
Apr 27, 2026	430	441	430	437	+7	▲ 1.63%	8,417
Apr 24, 2026	460.8	460.8	425	430	-8.9	▼ 2.03%	10,579
Apr 23, 2026	452	452	434.6	438.9	-5.1	▼ 1.15%	3,450
Apr 22, 2026	446	449.9	423	444	+1.7	▲ 0.38%	30,044
Apr 21, 2026	442	450	441	442.3	-3.7	▼ 0.83%	5,944
Apr 20, 2026	455	456	443	446	-2.9	▼ 0.65%	2,764
Apr 17, 2026	456	461	443	448.9	-3.1	▼ 0.69%	13,444
Apr 16, 2026	458	460.7	450	452	-12	▼ 2.59%	13,852
Apr 15, 2026	455	471	450	464	+8.5	▲ 1.87%	22,644
Apr 13, 2026	467	467	448	455.5	-2.4	▼ 0.52%	8,357
Apr 10, 2026	463.8	463.8	447.1	457.9	+2.4	▲ 0.53%	15,729
Apr 09, 2026	455.9	467	450	455.5	+8.5	▲ 1.90%	34,833
Apr 08, 2026	443	452	441	447	+10	▲ 2.29%	13,035
Apr 07, 2026	455.9	455.9	436	437	-10	▼ 2.24%	14,601
Apr 06, 2026	433.5	459.5	424.9	447	+22	▲ 5.18%	26,079
Apr 05, 2026	439.1	454	423	425	-23	▼ 5.13%	33,540
Apr 02, 2026	464.1	464.1	445.9	448	-7	▼ 1.54%	28,371
Apr 01, 2026	482.3	482.3	452	455	-17.9	▼ 3.79%	27,231
Mar 31, 2026	479.4	479.4	460.3	472.9	+2.9	▲ 0.62%	20,433
Mar 30, 2026	482.3	482.3	458	470	-2.9	▼ 0.61%	40,316
Mar 29, 2026	500	500	472	472.9	-20.1	▼ 4.08%	44,030
Mar 26, 2026	500	500	488	493	0	• 0.00%	22,183
Mar 25, 2026	514.9	514.9	490	493	-15	▼ 2.95%	59,939
Mar 24, 2026	493	510	491	508	+8.1	▲ 1.62%	42,092
Mar 23, 2026	510	511	492.2	499.9	-1.8	▼ 0.36%	52,386
Mar 22, 2026	496.7	505.9	488.1	501.7	+14.7	▲ 3.02%	93,798
Mar 19, 2026	480	488	477.8	487	+15	▲ 3.18%	36,363
Mar 17, 2026	470	474	467.1	472	-2	▼ 0.42%	17,173
Mar 16, 2026	481	481.9	470	474	-7	▼ 1.46%	32,473
Mar 15, 2026	487	487	475	481	+3	▲ 0.63%	32,753
Mar 12, 2026	473	482	464.1	478	+5	▲ 1.06%	29,916
Mar 11, 2026	480.2	489	469	473	-14	▼ 2.87%	27,649
Mar 10, 2026	490	499.8	471	487	-8	▼ 1.62%	79,610
Mar 09, 2026	469.2	503	469.2	495	+35	▲ 7.61%	583
Mar 03, 2026	455	467	455	460	+5	▲ 1.10%	25,175
Mar 01, 2026	445	458.6	444	455	+8.1	▲ 1.81%	25,584
Feb 26, 2026	452.9	452.9	442	446.9	-2.1	▼ 0.47%	5,513
Feb 25, 2026	458.7	458.7	440	449	-0.8	▼ 0.18%	8,399
Feb 24, 2026	455.7	455.7	439	449.8	+3	▲ 0.67%	7,781
Feb 23, 2026	445	447	434	446.8	+10.5	▲ 2.41%	9,802
Feb 22, 2026	455.9	455.9	435	436.3	-10.7	▼ 2.39%	12,343
Feb 17, 2026	467.7	467.7	447	447	-11.6	▼ 2.53%	22,954
Feb 16, 2026	470.3	478	455	458.6	-2.5	▼ 0.54%	17,267
Feb 12, 2026	445	472	445	461.1	+14.1	▲ 3.15%	57,324
Feb 11, 2026	459.2	465	441	447	-3.2	▼ 0.71%	22,443
Feb 10, 2026	468	468	447	450.2	-8.8	▼ 1.92%	20,768
Feb 09, 2026	473	473	452	459	-5	▼ 1.08%	23,252
Feb 08, 2026	467	478.3	459.6	464	+6	▲ 1.31%	64,074
Feb 05, 2026	459	465	450	458	-0.3	▼ 0.07%	26,614
Feb 04, 2026	459	465	450.2	458.3	+6.1	▲ 1.35%	30,319
Feb 03, 2026	468	468	451	452.2	-7.8	▼ 1.70%	25,924
Feb 02, 2026	473	474	456	460	-5	▼ 1.08%	18,188
Feb 01, 2026	464.9	490	460.2	465	+0.1	▲ 0.02%	30,206
Jan 29, 2026	471	484.5	460	464.9	-12.2	▼ 2.56%	48,980
Jan 28, 2026	465	485.5	462	477.1	+10.1	▲ 2.16%	64,337
Jan 27, 2026	490	496	463.8	467	-20.3	▼ 4.17%	66,053
Jan 26, 2026	507	507	478	487.3	-10.1	▼ 2.03%	1,10,082
Jan 25, 2026	461.2	497.4	461.2	497.4	+45.2	▲ 10.00%	1,61,415
Jan 22, 2026	454	461	442	452.2	+4.4	▲ 0.98%	47,651
Jan 21, 2026	450	461	440	447.8	-4.5	▼ 0.99%	61,242
Jan 20, 2026	453	464	449	452.3	+5.9	▲ 1.32%	68,203
Jan 18, 2026	425.7	452	425.7	446.4	+16.9	▲ 3.93%	60,268
Jan 14, 2026	418.2	438	418.2	429.5	+4.5	▲ 1.06%	32,770
Jan 13, 2026	425	425	418	425	+1.7	▲ 0.40%	11,414
Jan 12, 2026	430	430	420.1	423.3	-3.7	▼ 0.87%	9,491
Jan 08, 2026	426	428	420.5	427	-2	▼ 0.47%	12,190
Jan 07, 2026	438.6	438.6	426	429	-1	▼ 0.23%	24,130
Jan 06, 2026	422	433	422	430	+13.7	▲ 3.29%	42,235
Jan 05, 2026	417.4	417.4	410.5	416.3	+3	▲ 0.73%	10,689
Jan 04, 2026	417.9	418	411	413.3	-3.7	▼ 0.89%	7,013
Jan 01, 2026	428	428	415	417	-6.9	▼ 1.63%	7,316
Dec 31, 2025	425	430.4	419	423.9	+1.9	▲ 0.45%	17,935
Dec 29, 2025	428	428	417.1	422	+2	▲ 0.48%	7,295
Dec 28, 2025	413	420	408.1	420	+12.7	▲ 3.12%	20,112
Dec 24, 2025	417.9	417.9	406	407.3	-5.4	▼ 1.31%	12,069
Dec 23, 2025	412	415	408	412.7	+1.7	▲ 0.41%	8,420
Dec 22, 2025	414	414	409.1	411	-3.9	▼ 0.94%	7,942
Dec 21, 2025	419	419	411.6	414.9	-2.1	▼ 0.50%	12,293
Dec 18, 2025	428	428	416	417	-6	▼ 1.42%	24,729
Dec 17, 2025	418.3	431	418	423	+5	▲ 1.20%	30,426
Dec 16, 2025	424	424	416	418	0	• 0.00%	20,940
Dec 15, 2025	410.5	425	410.5	418	+0.9	▲ 0.22%	20,898
Dec 14, 2025	425	432	416.6	417.1	-10.4	▼ 2.43%	17,950
Dec 11, 2025	432	432	421.4	427.5	-0.5	▼ 0.12%	9,789
Dec 10, 2025	443	443	428	428	-10	▼ 2.28%	6,854
Dec 09, 2025	440	444.8	430	438	0	• 0.00%	12,733
Dec 08, 2025	430.3	447	430.3	438	-1	▼ 0.23%	12,221
Dec 07, 2025	448.9	450	435	439	-2	▼ 0.45%	18,877
Dec 03, 2025	435	450	435	441	+9	▲ 2.08%	52,854
Dec 02, 2025	435	438	427.5	432	+5	▲ 1.17%	7,226
Dec 01, 2025	428	434.9	424	427	+3	▲ 0.71%	9,314
Nov 30, 2025	438	439	423.5	424	-10	▼ 2.30%	17,162
Nov 27, 2025	439	439	427	434	-6	▼ 1.36%	11,386
Nov 26, 2025	451	451	437	440	-5	▼ 1.12%	8,117
Nov 25, 2025	447	450	441	445	+3	▲ 0.68%	17,048
Nov 24, 2025	436.9	442	433	442	+11	▲ 2.55%	7,329
Nov 23, 2025	427.9	435	423.2	431	+9	▲ 2.13%	5,608
Nov 20, 2025	430	433.2	419	422	-2.8	▼ 0.66%	13,255
Nov 19, 2025	433	433	420	424.8	-2.5	▼ 0.59%	7,159
Nov 18, 2025	431	438.9	425.2	427.3	+0.3	▲ 0.07%	9,825
Nov 17, 2025	420	430	416.6	427	+1.9	▲ 0.45%	7,112
Nov 16, 2025	434.9	434.9	421	425.1	-3.4	▼ 0.79%	4,979
Nov 13, 2025	426	429.9	424	428.5	+1.5	▲ 0.35%	7,418
Nov 12, 2025	435	435	425	427	-4.9	▼ 1.13%	11,883
Nov 11, 2025	439	439	427.3	431.9	-3.1	▼ 0.71%	7,850
Nov 10, 2025	435	438.7	428	435	-3	▼ 0.68%	13,885
Nov 09, 2025	446	446.2	436	438	-16.6	▼ 3.65%	27,575
Nov 06, 2025	457	470	454	454.6	+3.6	▲ 0.80%	48,435
Nov 05, 2025	443.7	452	425.1	451	+16	▲ 3.68%	24,197
Nov 04, 2025	433	452	430.1	435	-6.3	▼ 1.43%	22,586
Nov 03, 2025	451	461	439	441.3	-10.5	▼ 2.32%	19,759
Nov 02, 2025	427	451.9	425	451.8	+28.9	▲ 6.83%	34,877
Oct 30, 2025	424	426	408	422.9	+2.9	▲ 0.69%	19,693
Oct 29, 2025	426	434.9	415.1	420	-1	▼ 0.24%	9,730
Oct 28, 2025	408	425.3	406	421	+16	▲ 3.95%	9,413
Oct 26, 2025	398.6	405	398	405	-1.7	▼ 0.42%	11,404
Oct 19, 2025	418.3	418.3	406.7	406.7	-3.4	▼ 0.83%	5,188
Oct 16, 2025	423.9	423.9	400	410.1	-5.7	▼ 1.37%	6,066
Oct 15, 2025	408	424.2	408	415.8	-0.2	▼ 0.05%	6,625
Oct 14, 2025	428	428	413.6	416	-6	▼ 1.42%	7,127
Oct 13, 2025	418	429.9	402	422	+4	▲ 0.96%	10,878
Oct 12, 2025	438	442.9	414.1	418	-20	▼ 4.57%	20,667
Oct 09, 2025	437	450	430	438	+9.5	▲ 2.22%	9,497
Oct 08, 2025	450	450	417.5	428.5	-15.5	▼ 3.49%	21,747
Oct 07, 2025	445	447.9	437	444	—	—	9,240

Reliance Finance Ltd.Price History

Price Chart

RLFL price summary

Daily Prices · last 1 year

More Finance companies