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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

RBL Bank Limited (RBLBANK.NS) NSE