RBL Bank Limited - RBLBANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	275	272.35	272.35	276.3	270.85	8.48M
September 25, 2025	270	275.45	275.45	277	269	14.09M
September 24, 2025	269.3	270.35	270.35	272.9	268.6	3.98M
September 23, 2025	270.55	268.95	268.95	274.35	266.5	7.94M
September 22, 2025	272.8	269.7	269.7	275.9	267.55	24.36M
September 19, 2025	268.95	271	271	273.75	268.9	7.27M
September 18, 2025	264.4	271.2	271.2	273.2	262.7	10.71M
September 17, 2025	267.4	264.4	264.4	268.75	263.7	8.31M
September 16, 2025	271.5	267.3	267.3	272.65	265.55	7.49M
September 15, 2025	273.6	271.35	271.35	274.5	270.25	4.52M
September 12, 2025	271.5	272.6	272.6	274.7	268.65	5.98M
September 11, 2025	274	270.05	270.05	274.5	269.7	2.54M
September 10, 2025	275	272.4	272.4	275.55	263.2	8.54M
September 09, 2025	273	273.45	273.45	275.25	272.45	4.26M
September 08, 2025	276.05	273	273	277.3	271.1	4.32M
September 05, 2025	265.8	276	276	279	265.8	26.5M
September 04, 2025	271.7	265.8	265.8	271.7	265.2	4.99M
September 03, 2025	270.7	270	270	273.6	267.6	10.13M
September 02, 2025	266.05	269.3	269.3	271	263.75	11.54M
September 01, 2025	260.5	264.9	264.9	266.95	259.05	22.89M
August 29, 2025	251.5	261.05	261.05	267.35	251.5	65.9M
August 28, 2025	255.3	250.85	250.85	256.55	243.25	51.66M
August 26, 2025	257.6	255.4	255.4	259.4	252.05	8.09M
August 25, 2025	254.5	256.8	256.8	260.35	254.5	5.06M
August 22, 2025	254.1	253.15	253.15	257.85	251.9	4.28M
August 21, 2025	256	254.15	254.15	258	253	4.26M
August 20, 2025	261.8	256.6	256.6	261.9	255.5	3.68M
August 19, 2025	260.05	261.75	261.75	262.2	254.8	4.74M
August 18, 2025	255	259.25	259.25	260.6	253.05	7.75M
August 14, 2025	254.7	251.85	251.85	257.05	250.5	3.62M
August 13, 2025	254.35	253.8	253.8	258.3	252.2	4.07M
August 12, 2025	258.9	253.35	253.35	260.25	251.7	3.62M
August 11, 2025	261.95	258.5	258.5	265.7	257.1	6.86M
August 08, 2025	267.25	261.7	261.7	271.45	260	12.31M
August 07, 2025	258	267.1	267.1	270	256.95	11.75M
August 06, 2025	265.1	260.05	260.05	266.7	257.05	9.58M
August 05, 2025	265.25	265.7	265.7	267	262.95	8.15M
August 04, 2025	261	265.35	265.35	265.9	256.4	8.8M
August 01, 2025	265.15	259.1	259.1	268.7	257.85	9.63M
July 31, 2025	259.49	266.83	266.83	270	255.2	36.14M
July 30, 2025	257.97	261.75	261.75	262.99	253.8	23.82M
July 29, 2025	253.55	255.75	255.75	257.05	250.68	13.02M
July 28, 2025	253.87	253.26	253.26	263.57	251.49	15.27M
July 25, 2025	255.1	254.48	254.48	258.22	251.22	11.03M
July 24, 2025	258.5	256.4	256.4	259.95	255	6.02M
July 23, 2025	255.99	258.92	258.92	259.95	252.55	6.96M
July 22, 2025	261.3	255.48	255.48	262.81	254.11	12.83M
July 21, 2025	259	261.12	261.12	263.3	254.51	15.48M
July 18, 2025	272	263.14	263.14	272.88	260.26	15.19M
July 17, 2025	270.15	268.36	268.36	272	264.16	22.25M
July 16, 2025	262.7	269.14	269.14	270.65	262.47	14.87M
July 15, 2025	264.2	263.26	263.26	266.9	261.61	6.06M
July 14, 2025	265	263.38	263.38	265.54	260.64	9.2M
July 11, 2025	254	264.16	264.16	265.9	252.35	14.95M
July 10, 2025	259	254.65	254.65	261.85	252	8.31M
July 09, 2025	250	260.61	260.61	261.62	249.96	12.83M
July 08, 2025	254	249.95	249.95	255.01	249.62	4.22M
July 07, 2025	253.2	254.62	254.62	256.4	250.1	6.22M
July 04, 2025	252.99	253.84	253.84	256.41	249.47	7.22M
July 03, 2025	249.26	252.66	252.66	257.39	248.06	14.76M

RBL Bank Limited (RBLBANK.NS) NSE