RFL International (Delisted) share price history

BSE: 531646Finance

Last traded ₹1.33 on 25 Aug 2015

Delisted on 23 Nov 2023.

RFL International share price by year, month and day

Closes to 25 Aug 2015; the last month as traded on BSE

RFL International's share price is on record from 19 Feb 2010, when it closed at ₹10.92, to 25 Aug 2015. Its highest close was ₹10.99 on 12 Jul 2012 and its lowest ₹1.16 on 29 Jul 2015. Its trading goes back to 2 Jan 2007, but prices before 19 Feb 2010 are not shown: on 19 Feb 2010 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2015	1.33	−39.8%	2.10	1.16	2.10	2.10	1.15	20,339
2014	2.21	−65.0%	6.85	1.61	6.01	6.85	1.61	1,74,183
2013	6.32	−0.5%	7.24	2.15	7.59	8.24	2.15	2,85,292
2012	6.35	−20.0%	10.99	5.71	8.33	11.47	5.15	19,98,932
2011	7.94	+17.5%	10.11	5.79	7.20	10.49	5.51	7,28,680
2010	6.76	–	10.92	5.93	10.92	11.46	5.62	37,81,412

₹ 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. 2015 is from its first session, 21 Jan 2015. 2010 is from its first session, 19 Feb 2010. The 2015 close is its last trade, on 25 Aug 2015.

Month	Close	Change	Open	High	Low	Volume
Aug 2015	1.33	+4.7%	1.33	1.39	1.21	6,870
Jul 2015	1.27	−9.3%	1.33	1.39	1.15	7,611
Jun 2015	1.40	+9.4%	1.34	1.40	1.34	4
Apr 2015	1.28	−0.8%	1.23	1.28	1.23	200
Mar 2015	1.29	−21.3%	1.56	1.56	1.29	4,573
Feb 2015	1.64	−18.0%	2.00	2.00	1.64	531
Jan 2015	2.00	−9.5%	2.10	2.10	2.00	550
Dec 2014	2.21	+24.9%	1.77	2.21	1.76	3,533
Nov 2014	1.77	+9.9%	1.69	1.77	1.69	2,099
Oct 2014	1.61	−9.0%	1.69	1.69	1.61	1,105
Sep 2014	1.77	−21.7%	2.15	2.15	1.77	2,550
Aug 2014	2.26	−46.1%	4.15	4.15	2.26	5,550
Jul 2014	4.19	+14.8%	3.83	4.41	3.64	608
Jun 2014	3.65	−0.8%	3.50	4.04	2.59	72,711
May 2014	3.68	−30.8%	5.06	5.06	3.68	78,809
Apr 2014	5.32	−14.1%	5.89	5.89	5.32	2,200
Mar 2014	6.19	+2.3%	6.35	6.85	6.19	704
Feb 2014	6.05	+11.4%	5.65	6.21	5.65	244
Jan 2014	5.43	−14.1%	6.01	6.01	5.43	4,070
Dec 2013	6.32	+5.0%	6.02	6.32	6.02	12
Nov 2013	6.02	−12.5%	7.22	7.35	6.02	10,515
Oct 2013	6.88	+56.0%	4.19	7.24	4.19	1,124
Sep 2013	4.41	0.0%	4.41	4.41	4.41	1
Aug 2013	4.41	+18.9%	3.89	4.41	3.89	104
Jul 2013	3.71	−4.9%	3.71	3.71	3.71	530
Jun 2013	3.90	+5.4%	3.88	4.05	3.88	14,010
May 2013	3.70	+68.2%	2.31	3.70	2.20	4,329
Apr 2013	2.20	−13.0%	2.30	2.78	2.15	4,976
Mar 2013	2.53	−37.7%	4.87	5.79	2.45	1,21,138
Feb 2013	4.06	−21.3%	5.70	6.38	3.65	75,185
Jan 2013	5.16	−18.7%	7.59	8.24	4.33	53,368
Dec 2012	6.35	−13.4%	8.38	9.00	5.58	3,39,398
Nov 2012	7.33	+4.7%	7.00	8.39	5.15	1,59,989
Oct 2012	7.00	−7.0%	8.24	8.25	6.42	1,12,845
Sep 2012	7.53	−1.2%	7.99	10.20	6.81	6,12,235
Aug 2012	7.62	−5.8%	8.49	8.88	6.66	53,875
Jul 2012	8.09	+10.1%	7.69	11.47	7.29	2,59,090
Jun 2012	7.35	+23.1%	6.25	7.54	5.71	1,78,477
May 2012	5.97	+1.5%	5.59	7.42	5.43	40,331
Apr 2012	5.88	−26.5%	7.61	8.40	5.60	31,276
Mar 2012	8.00	+18.9%	6.40	8.75	6.31	44,066
Feb 2012	6.73	+3.5%	6.82	7.67	5.71	39,603
Jan 2012	6.50	−18.1%	8.33	8.80	6.49	1,27,747
Dec 2011	7.94	+2.7%	8.11	8.11	5.90	64,984
Nov 2011	7.73	−20.5%	9.96	10.00	7.67	1,02,775
Oct 2011	9.72	+27.7%	7.99	10.49	6.95	96,153
Sep 2011	7.61	+23.5%	6.46	10.00	6.01	74,271
Aug 2011	6.16	−13.2%	7.45	7.45	6.13	24,275
Jul 2011	7.10	−15.4%	7.98	9.57	6.95	81,584
Jun 2011	8.39	+26.0%	6.40	8.66	5.51	57,356
May 2011	6.66	−21.6%	8.08	8.72	6.22	1,41,140
Apr 2011	8.50	+28.6%	6.94	8.50	6.17	15,707
Mar 2011	6.61	−28.5%	8.79	9.21	6.61	16,834
Feb 2011	9.25	+31.2%	7.40	9.30	6.95	1,953
Jan 2011	7.05	+4.3%	7.20	9.06	5.83	51,648
Dec 2010	6.76	−12.2%	6.60	8.80	5.62	1,01,760
Nov 2010	7.70	−11.5%	8.59	10.20	6.73	1,47,226
Oct 2010	8.70	−10.4%	10.50	10.50	8.00	5,94,406
Sep 2010	9.71	+18.1%	8.26	10.89	8.11	10,03,045
Aug 2010	8.22	−14.5%	9.80	11.21	8.00	2,74,068
Jul 2010	9.61	+9.2%	9.64	10.02	7.00	1,30,209
Jun 2010	8.80	+16.7%	7.25	9.55	6.32	3,11,311
May 2010	7.54	−17.0%	9.43	9.58	7.00	80,789
Apr 2010	9.08	+0.1%	9.50	9.89	7.62	1,15,703
Mar 2010	9.07	+4.9%	8.22	9.30	7.40	9,21,781
Feb 2010	8.65	–	10.92	11.46	8.65	1,01,114

₹ 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
25 Aug 2015	1.33	1.33	1.33	1.33	1.33	5
24 Aug 2015	1.27	1.27	1.27	1.27	1.27	5
21 Aug 2015	1.21	1.21	1.21	1.21	1.21	350
20 Aug 2015	1.27	1.27	1.27	1.27	1.27	20
19 Aug 2015	1.33	1.33	1.33	1.33	1.33	502
18 Aug 2015	1.30	1.39	1.30	1.39	1.38	5,862
14 Aug 2015	1.33	1.33	1.33	1.33	1.33	125
3 Aug 2015	1.33	1.33	1.33	1.33	1.33	1
31 Jul 2015	1.15	1.27	1.15	1.27	1.15	810
30 Jul 2015	1.21	1.21	1.21	1.21	1.21	10
29 Jul 2015	1.16	1.16	1.16	1.16	1.16	548
27 Jul 2015	1.22	1.22	1.22	1.22	1.22	2,000
24 Jul 2015	1.39	1.39	1.28	1.28	1.34	2,105
23 Jul 2015	1.33	1.33	1.33	1.33	1.33	2,138
5 Jun 2015	1.40	1.40	1.40	1.40	1.40	1
4 Jun 2015	1.34	1.34	1.34	1.34	1.34	3
23 Apr 2015	1.28	1.28	1.28	1.28	1.28	100
6 Apr 2015	1.23	1.23	1.23	1.23	1.23	100
27 Mar 2015	1.29	1.29	1.29	1.29	1.29	10
26 Mar 2015	1.35	1.35	1.35	1.35	1.35	140
20 Mar 2015	1.42	1.42	1.42	1.42	1.42	4,401
9 Mar 2015	1.49	1.49	1.49	1.49	1.49	2

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
19 Feb 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.