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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	309.05	317.5	317.5	318.15	308.95	4.29M
November 25, 2025	307.6	308.25	308.25	310	306.5	3.02M
November 24, 2025	312.1	308.3	308.3	316.9	306.65	3.84M
November 21, 2025	311.95	312.45	312.45	318.4	311	4.26M
November 19, 2025	314	309.6	309.6	314.85	308.55	6.44M
November 18, 2025	318	314.05	314.05	319.4	313.45	4.85M
November 17, 2025	321	316.7	316.7	321	315.95	2.62M
November 14, 2025	315.25	318.65	318.65	319.5	314.35	5.15M
November 13, 2025	320.55	315.45	315.45	322.7	314.55	4.05M
November 12, 2025	320.8	319.55	319.55	322.6	316.2	5.09M
November 11, 2025	323.45	320.4	320.4	324.5	316	5.67M
November 10, 2025	328.9	324	324	331	321.95	7.49M
November 07, 2025	324.85	328.25	328.25	330	319.85	7.95M
November 06, 2025	327	325.6	325.6	332	324.85	10.78M
November 04, 2025	329	323.85	323.85	329.4	321.95	9.2M
November 03, 2025	327.5	328.75	328.75	332	324.6	5.67M
October 31, 2025	324.45	326.35	326.35	331.5	324.25	10.42M
October 30, 2025	322	324.95	324.95	327.4	321.7	6.31M
October 29, 2025	327	323.6	323.6	327	322.55	5.61M
October 28, 2025	323	325.1	325.1	326.35	319.15	8.63M
October 27, 2025	317.1	322.05	322.05	325.9	317.05	18.61M
October 24, 2025	317.9	315.95	315.95	322	314.4	11.85M
October 23, 2025	325.95	317.9	317.9	327	313.9	20.31M
October 21, 2025	326.2	324.65	324.65	328.6	321.3	7.75M
October 20, 2025	302.3	326.65	326.65	328.8	302	101.9M
October 17, 2025	305	299.5	299.5	305.5	298	11.53M
October 16, 2025	302	306.75	306.75	307.85	294.3	33.3M
October 15, 2025	292.95	299.55	299.55	305	292.4	26.96M
October 14, 2025	294	291.5	291.5	299.6	285.85	34.42M
October 13, 2025	289.05	290	290	296.4	286.5	18.89M
October 10, 2025	284.5	291.6	291.6	292.85	284.5	10.07M
October 09, 2025	285.9	286.7	286.7	287.9	279.2	7.45M
October 08, 2025	274.9	286.45	286.45	290.45	273.8	34.2M
October 07, 2025	275.55	273.55	273.55	276.55	272.1	5.24M
October 06, 2025	277.1	275.6	275.6	278	272.3	6.94M
October 03, 2025	275	275.9	275.9	280.15	273.1	10.14M
October 01, 2025	277.7	275.2	275.2	281.7	261.6	38.69M
September 30, 2025	278.8	277.25	277.25	279.95	270.85	16.59M
September 29, 2025	274	277.8	277.8	279.85	273.1	9.39M
September 26, 2025	275	272.35	272.35	276.3	270.85	8.48M

RBL Bank Limited (RBLBANK.NS) NSE