Stock listing
BSE:RFL Ruparel Food Products Ltd Share Price
Follow Ruparel Food Products Ltd into a list and get an email when it puts out news.
Share price · BSE:RFL
₹87.84 INR -4.62 (-5.0%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ₹87.84 – ₹92.46 INROct 21, 2026
- Volume
- 1,196 sharesOct 21, 2026
- 52-week range
- ₹75.15 – ₹184.00 INRLowest and highest trades, Oct 23, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BSE:RFL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹87.84 | -4.62 | -5.0% | ₹92.46 | ₹92.46 | ₹87.84 | 1,196 | |
| ₹92.46 | +4.40 | +5.0% | ₹88.06 | ₹92.46 | ₹88.06 | 137 | |
| ₹88.06 | +4.18 | +5.0% | ₹85.99 | ₹88.06 | ₹79.69 | 510 | |
| ₹83.88 | -3.05 | -3.5% | ₹91.27 | ₹91.27 | ₹82.60 | 39 | |
| ₹86.93 | -4.57 | -5.0% | ₹96.07 | ₹96.07 | ₹86.93 | 2,857 | |
| ₹91.50 | +4.31 | +4.9% | ₹87.00 | ₹91.53 | ₹82.84 | 328 | |
| ₹87.19 | +4.15 | +5.0% | ₹87.19 | ₹87.19 | ₹87.19 | 1 | |
| ₹83.04 | +3.95 | +5.0% | ₹83.04 | ₹83.04 | ₹75.15 | 144 | |
| ₹79.09 | -4.16 | -5.0% | ₹87.41 | ₹87.41 | ₹79.09 | 1,117 | |
| ₹83.25 | -1.99 | -2.3% | ₹85.50 | ₹85.50 | ₹81.00 | 84 | |
| ₹85.24 | +4.05 | +5.0% | ₹80.00 | ₹85.24 | ₹80.00 | 91 | |
| ₹81.19 | +3.86 | +5.0% | ₹81.19 | ₹81.19 | ₹77.00 | 145 | |
| ₹77.33 | -2.47 | -3.1% | ₹80.01 | ₹83.79 | ₹75.81 | 1,835 | |
| ₹79.80 | -4.20 | -5.0% | ₹80.10 | ₹88.20 | ₹79.80 | 2,862 | |
| ₹84.00 | +4.00 | +5.0% | ₹84.00 | ₹84.00 | ₹84.00 | 600 | |
| ₹80.00 | -2.00 | -2.4% | ₹82.00 | ₹86.10 | ₹79.90 | 219 | |
| ₹82.00 | -3.55 | -4.1% | ₹89.80 | ₹89.80 | ₹82.00 | 205 | |
| ₹85.55 | -4.00 | -4.5% | ₹89.00 | ₹94.00 | ₹85.15 | 1,029 | |
| ₹89.55 | 0.00 | 0.0% | ₹89.55 | ₹89.55 | ₹89.55 | 0 | |
| ₹89.55 | -4.70 | -5.0% | ₹89.55 | ₹89.55 | ₹89.55 | 1 | |
| ₹94.25 | 0.00 | 0.0% | ₹94.25 | ₹94.25 | ₹94.25 | 0 | |
| ₹94.25 | +4.45 | +5.0% | ₹94.25 | ₹94.25 | ₹94.25 | 19 | |
| ₹89.80 | 0.00 | 0.0% | ₹89.80 | ₹89.80 | ₹89.80 | 0 | |
| ₹89.80 | -4.65 | -4.9% | ₹89.85 | ₹89.85 | ₹89.75 | 12 | |
| ₹94.45 | +3.95 | +4.4% | ₹90.50 | ₹94.60 | ₹86.10 | 994 | |
| ₹90.50 | 0.00 | 0.0% | ₹90.50 | ₹90.50 | ₹90.50 | 0 | |
| ₹90.50 | 0.00 | 0.0% | ₹90.50 | ₹90.50 | ₹90.50 | 0 | |
| ₹90.50 | 0.00 | 0.0% | ₹90.50 | ₹90.50 | ₹90.50 | 0 | |
| ₹90.50 | -4.50 | -4.7% | ₹97.00 | ₹97.00 | ₹90.50 | 101 | |
| ₹95.00 | +4.40 | +4.9% | ₹86.50 | ₹95.10 | ₹86.10 | 603 | |
| ₹90.60 | -4.70 | -4.9% | ₹100.05 | ₹100.05 | ₹90.55 | 6,267 | |
| ₹95.30 | -5.00 | -5.0% | ₹105.30 | ₹105.30 | ₹95.30 | 436 | |
| ₹100.30 | -3.70 | -3.6% | ₹100.00 | ₹109.20 | ₹98.80 | 22 | |
| ₹104.00 | -5.00 | -4.6% | ₹104.00 | ₹114.45 | ₹104.00 | 77 | |
| ₹109.00 | -5.00 | -4.4% | ₹109.00 | ₹109.00 | ₹109.00 | 106 | |
| ₹114.00 | -6.00 | -5.0% | ₹114.00 | ₹114.00 | ₹114.00 | 26 | |
| ₹120.00 | -6.05 | -4.8% | ₹120.00 | ₹120.00 | ₹120.00 | 1 | |
| ₹126.05 | -6.60 | -5.0% | ₹139.25 | ₹139.25 | ₹126.05 | 326 | |
| ₹132.65 | 0.00 | 0.0% | ₹132.65 | ₹132.65 | ₹132.65 | 0 | |
| ₹132.65 | 0.00 | 0.0% | ₹132.65 | ₹132.65 | ₹132.65 | 0 | |
| ₹132.65 | -6.95 | -5.0% | ₹146.55 | ₹146.55 | ₹132.65 | 117 | |
| ₹139.60 | 0.00 | 0.0% | ₹139.60 | ₹139.60 | ₹139.60 | 0 | |
| ₹139.60 | +6.60 | +5.0% | ₹139.65 | ₹139.65 | ₹126.35 | 1,052 | |
| ₹133.00 | 0.00 | 0.0% | ₹133.00 | ₹133.00 | ₹133.00 | 0 | |
| ₹133.00 | -7.00 | -5.0% | ₹133.00 | ₹133.00 | ₹133.00 | 15 | |
| ₹140.00 | 0.00 | 0.0% | ₹140.00 | ₹140.00 | ₹140.00 | 0 | |
| ₹140.00 | +2.60 | +1.9% | ₹134.65 | ₹144.25 | ₹130.55 | 420 | |
| ₹137.40 | +6.15 | +4.7% | ₹137.40 | ₹137.40 | ₹137.40 | 7 | |
| ₹131.25 | +6.20 | +5.0% | ₹125.05 | ₹131.25 | ₹125.05 | 203 | |
| ₹125.05 | +5.95 | +5.0% | ₹113.15 | ₹125.05 | ₹113.15 | 506 | |
| ₹119.10 | -6.25 | -5.0% | ₹124.90 | ₹124.90 | ₹119.10 | 55 | |
| ₹125.35 | -6.55 | -5.0% | ₹131.90 | ₹131.90 | ₹125.35 | 15 | |
| ₹131.90 | -6.90 | -5.0% | ₹141.60 | ₹141.60 | ₹131.90 | 6 | |
| ₹138.80 | 0.00 | 0.0% | ₹138.80 | ₹138.80 | ₹138.80 | 0 | |
| ₹138.80 | +3.10 | +2.3% | ₹142.45 | ₹142.45 | ₹128.95 | 508 | |
| ₹135.70 | +12.40 | +10.1% | ₹135.90 | ₹135.90 | ₹123.00 | 3 | |
| ₹123.30 | 0.00 | 0.0% | ₹123.30 | ₹123.30 | ₹123.30 | 0 | |
| ₹123.30 | +5.85 | +5.0% | ₹123.30 | ₹123.30 | ₹123.30 | 1 | |
| ₹117.45 | +5.55 | +5.0% | ₹117.45 | ₹117.45 | ₹106.35 | 32 | |
| ₹111.90 | 0.00 | 0.0% | ₹111.90 | ₹111.90 | ₹111.90 | 400 | |
| ₹111.90 | -0.30 | -0.3% | ₹117.80 | ₹117.80 | ₹111.60 | 27 | |
| ₹112.20 | -5.80 | -4.9% | ₹123.30 | ₹123.30 | ₹112.20 | 32 | |
| ₹118.00 | -5.50 | -4.5% | ₹117.35 | ₹118.00 | ₹117.35 | 24 | |
| ₹123.50 | -6.50 | -5.0% | ₹123.50 | ₹123.50 | ₹123.50 | 5 | |
| ₹130.00 | -6.80 | -5.0% | ₹130.00 | ₹131.30 | ₹130.00 | 173 |
- Ticker
- BSE:RFL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 6, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹85.24 (+5.0%) on Oct 6, 2026
Ruparel Food Products Ltd Press Release Sep 30 2026
Sep 30, 2026
Closed ₹77.33 (-3.1%) on Oct 1, 2026
Closure of Trading Window
Sep 30, 2026
Closed ₹77.33 (-3.1%) on Oct 1, 2026
Ruparel Food Products Ltd Press Release Sep 20 2026
Sep 20, 2026
Closed ₹94.25 (0.0%) on Sep 21, 2026
Ruparel Food Products Ltd Press Release Sep 19 2026
Sep 19, 2026
Closed ₹94.25 (0.0%) on Sep 21, 2026
Ruparel Food Products Ltd Press Release Aug 31 2026
Aug 31, 2026
Closed ₹114.00 (-5.0%) on Aug 31, 2026
Ruparel Food Products Ltd Press Release Aug 29 2026
Aug 29, 2026
Closed ₹114.00 (-5.0%) on Aug 31, 2026
Ruparel Food Products Ltd Press Release Aug 27 2026
Aug 27, 2026
Closed ₹120.00 (-4.8%) on Aug 28, 2026
Ruparel Food Products Ltd Press Release Aug 15 2026
Aug 15, 2026
Closed ₹140.00 (0.0%) on Aug 17, 2026
Ruparel Food Products Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹140.00 (0.0%) on Aug 17, 2026
Ruparel Food Products Ltd on 6ix
- News releases
- 24 in the last 12 months · 50 in all · newest Oct 6, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ruparel Food Products Ltd.