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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	330.9	329	329	336.9	327.5	5.78M
February 19, 2026	327	332.55	332.55	340.4	326.95	20.88M
February 18, 2026	323.75	325.8	325.8	327.35	321.85	8.1M
February 17, 2026	313.5	322.25	322.25	325.35	312.25	9.19M
February 16, 2026	312.35	314.35	314.35	315.3	310.25	1.78M
February 13, 2026	313.45	313.8	313.8	317.2	310	3.84M
February 12, 2026	309.4	317	317	318.4	304.75	5.68M
February 11, 2026	307.8	308.8	308.8	309.75	302.75	2.13M
February 10, 2026	310	306.7	306.7	310.15	305.05	1.97M
February 09, 2026	303.4	308.15	308.15	309.05	302.5	2.78M
February 06, 2026	303.9	302.1	302.1	304.9	299.45	2.07M
February 05, 2026	305	304.4	304.4	306.5	302.6	2.47M
February 04, 2026	304.5	305.8	305.8	309.75	302.4	2.64M
February 03, 2026	304.2	304.75	304.75	308.95	299.25	7.04M
February 02, 2026	291	296.95	296.95	298.5	287.8	4.77M
February 01, 2026	297.8	292	292	302.3	290.55	5.61M
January 30, 2026	296	298.75	298.75	302.05	292.55	5.46M
January 29, 2026	296.25	296.35	296.35	299.25	293.45	3.81M
January 28, 2026	295.3	297.35	297.35	298.35	294.4	3.51M
January 27, 2026	289.75	295.35	295.35	298	288.25	5.15M
January 23, 2026	296.2	288.6	288.6	298.25	287.2	4.9M
January 22, 2026	300.85	296.2	296.2	303.55	294.3	4.77M
January 21, 2026	293	297.5	297.5	302.9	293	8.92M
January 20, 2026	304.3	293.7	293.7	305	292.45	9.56M
January 19, 2026	309	302.85	302.85	309	297.15	25.11M
January 16, 2026	315	324.6	324.6	328.45	315	16.18M
January 14, 2026	304.7	312	312	312.75	304.25	3.43M
January 13, 2026	306.45	305.7	305.7	307.7	297.75	4.99M
January 12, 2026	304.85	304.9	304.9	308.4	300.9	4.6M
January 09, 2026	309.5	305.9	305.9	312.9	304.2	4.34M
January 08, 2026	317	309.85	309.85	319	307	5.42M
January 07, 2026	320.25	318.65	318.65	321	311.75	6.96M
January 06, 2026	316.05	320.25	320.25	322.25	315.75	10.31M
January 05, 2026	320.9	316.05	316.05	320.9	309	8.92M
January 02, 2026	315	320.75	320.75	324.3	314.25	6.28M
January 01, 2026	313.95	315.3	315.3	316.5	310.8	1.95M
December 31, 2025	310	315.8	315.8	316.3	308.65	8.03M
December 30, 2025	304.45	309.7	309.7	310.35	302.5	7.19M
December 29, 2025	303.2	304.2	304.2	304.95	301.2	2.11M
December 26, 2025	306	303.25	303.25	306.05	300.65	2.4M
December 24, 2025	307.3	305.95	305.95	312.45	303.95	6.53M
December 23, 2025	304	303.6	303.6	306.9	302.7	2.68M
December 22, 2025	301.5	302.2	302.2	305.15	301	2.88M
December 19, 2025	299.6	300.25	300.25	301.5	297	2.46M
December 18, 2025	297.4	298.75	298.75	301.8	294.3	2.9M
December 17, 2025	301.55	296.95	296.95	305	295.5	5.47M
December 16, 2025	302.5	300.7	300.7	303.35	297.3	4.91M
December 15, 2025	307.6	304.3	304.3	307.6	302.95	2.73M
December 12, 2025	311.2	307.6	307.6	314.45	304.95	3.89M
December 11, 2025	302	311.2	311.2	312.5	301	5.4M
December 10, 2025	303	302	302	307.8	301.1	4.16M
December 09, 2025	299.4	304.1	304.1	304.7	294	4.94M
December 08, 2025	306.7	300	300	306.75	298.05	3.8M
December 05, 2025	297	305.8	305.8	306.75	296.8	4.48M
December 04, 2025	304.05	298.45	298.45	304.3	296.2	4.81M
December 03, 2025	302	304.3	304.3	306	299.45	4.28M
December 02, 2025	307	302.25	302.25	307.25	300.7	4.09M
December 01, 2025	313.25	307.05	307.05	314.1	303.7	5.33M
November 28, 2025	313.3	312.4	312.4	314.2	309.65	2.88M
November 27, 2025	317.5	311.75	311.75	318.1	308.3	5.71M

RBL Bank Limited (RBLBANK.NS) NSE