RBL Bank Limited (RBLBANK.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
RBLBANK.NS Historical Return
If you invested ₹1000 in RBL Bank Limited (RBLBANK.NS) 10 years ago, it would be worth ₹1,123.07 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,828.22, while ₹1000 invested 1 year ago would be worth ₹1,135.58. This corresponds to total returns of 12.31%, 82.82%, 13.56%, respectively, with annualized returns of 1.17%, 12.82%, 13.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
RBLBANK.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 375.5 | 358.8 | 358.8 | 375.75 | 354.85 | 5.42M |
| October 19, 2026 | 380 | 375.75 | 375.75 | 381 | 374 | 2.32M |
| October 16, 2026 | 376.2 | 378.25 | 378.25 | 382.25 | 374.95 | 5.85M |
| October 15, 2026 | 387.2 | 374.15 | 374.15 | 389.5 | 373.35 | 8.71M |
| October 14, 2026 | 388.05 | 386 | 386 | 389.55 | 382.2 | 8.01M |
| October 13, 2026 | 400 | 388.05 | 388.05 | 401.85 | 381.4 | 39.21M |
| October 12, 2026 | 420 | 417.7 | 417.7 | 424 | 413.8 | 3.48M |
| October 09, 2026 | 400.65 | 418 | 418 | 419.35 | 400 | 3.77M |
| October 08, 2026 | 413.9 | 400.7 | 400.7 | 413.9 | 400.7 | 2.52M |
| October 07, 2026 | 412.5 | 412 | 412 | 416.8 | 410.3 | 1.66M |
| October 06, 2026 | 416.95 | 414.5 | 414.5 | 418 | 412.3 | 2.56M |
| October 05, 2026 | 418.05 | 416.55 | 416.55 | 419.9 | 410.2 | 4.24M |
| October 01, 2026 | 405.05 | 411.4 | 411.4 | 417.8 | 405.05 | 5.39M |
| September 30, 2026 | 405 | 403.35 | 403.35 | 412.35 | 403.35 | 3.86M |
| September 29, 2026 | 406 | 402 | 402 | 407.8 | 401.45 | 4.21M |
| September 28, 2026 | 412 | 407 | 407 | 413.85 | 404.3 | 1.96M |
| September 25, 2026 | 412.6 | 415.05 | 415.05 | 416 | 409.1 | 3.42M |
| September 24, 2026 | 416.5 | 412.75 | 412.75 | 423.2 | 409.1 | 7.32M |
| September 23, 2026 | 423.2 | 428 | 428 | 429.6 | 422.05 | 3.65M |
| September 22, 2026 | 404.3 | 423.2 | 423.2 | 424.4 | 402.85 | 7.37M |
| September 21, 2026 | 408 | 402.4 | 402.4 | 409.9 | 401.1 | 2.21M |
| September 18, 2026 | 406.15 | 415.9 | 415.9 | 415.9 | 405 | 3.79M |
| September 17, 2026 | 403 | 404.15 | 404.15 | 411.65 | 401.95 | 2.25M |
| September 16, 2026 | 404.8 | 404 | 404 | 406.7 | 395.95 | 2.61M |
| September 15, 2026 | 412.65 | 403.6 | 403.6 | 414.3 | 402.15 | 1.25M |
| September 11, 2026 | 408 | 412.55 | 412.55 | 416.5 | 406 | 3.21M |
| September 10, 2026 | 413 | 410.8 | 410.8 | 417.2 | 409.05 | 2.71M |
| September 09, 2026 | 415.3 | 416 | 416 | 420.4 | 414.7 | 3.91M |
| September 08, 2026 | 413 | 418.5 | 418.5 | 419.1 | 413 | 1.99M |
| September 07, 2026 | 416 | 415 | 415 | 418.25 | 407.85 | 3.48M |
| September 04, 2026 | 409 | 414.35 | 414.35 | 417.05 | 406.7 | 7.86M |
| September 03, 2026 | 397.05 | 408.1 | 408.1 | 410.7 | 395.65 | 19.86M |
| September 02, 2026 | 377.6 | 389.4 | 389.4 | 392.7 | 375 | 4.3M |
| September 01, 2026 | 379.55 | 380.5 | 380.5 | 383.75 | 377.8 | 2.29M |
| August 31, 2026 | 380 | 380.35 | 380.35 | 384 | 378.4 | 2.12M |
| August 28, 2026 | 384.7 | 382 | 382 | 384.7 | 380.1 | 963,722 |
| August 27, 2026 | 382.55 | 385.4 | 385.4 | 387 | 381.6 | 1.61M |
| August 26, 2026 | 385.8 | 382.5 | 382.5 | 386.65 | 380.3 | 1.56M |
| August 25, 2026 | 387.65 | 384 | 384 | 389.4 | 380.6 | 1.5M |
| August 24, 2026 | 394 | 388 | 388 | 394.5 | 386.25 | 2.64M |
| August 21, 2026 | 392.3 | 392.5 | 392.5 | 392.75 | 387.7 | 1.99M |
| August 20, 2026 | 383 | 392.3 | 392.3 | 393.9 | 382.05 | 2.73M |
| August 19, 2026 | 383.3 | 381.5 | 381.5 | 384 | 378.3 | 1.11M |
| August 18, 2026 | 380.5 | 383 | 383 | 384.9 | 376.4 | 2.33M |
| August 17, 2026 | 384.9 | 381.5 | 381.5 | 386.05 | 381.5 | 1.38M |
| August 14, 2026 | 387.25 | 385 | 385 | 388.3 | 382.25 | 1.47M |
| August 13, 2026 | 389.5 | 387.25 | 387.25 | 389.5 | 385.4 | 1.12M |
| August 12, 2026 | 389.7 | 389.8 | 389.8 | 390.2 | 384.45 | 2.29M |
| August 11, 2026 | 391 | 389.7 | 389.7 | 391 | 385.25 | 1.41M |
| August 10, 2026 | 388.85 | 391 | 391 | 392 | 386.7 | 1.91M |
| August 07, 2026 | 390 | 389.8 | 389.8 | 390.25 | 384.15 | 1.69M |
| August 06, 2026 | 390 | 392 | 392 | 392 | 387.45 | 2.9M |
| August 05, 2026 | 382.6 | 389.8 | 389.8 | 392.7 | 379.85 | 7.26M |
| August 04, 2026 | 379.95 | 380.55 | 380.55 | 384.5 | 377.2 | 2.21M |
| August 03, 2026 | 379.5 | 379.95 | 379.95 | 382.4 | 376.35 | 3.41M |
| July 31, 2026 | 380 | 375.5 | 375.5 | 381.8 | 373 | 5.85M |
| July 30, 2026 | 371.15 | 378.05 | 378.05 | 383.45 | 367.35 | 14.58M |
| July 29, 2026 | 366.2 | 371.15 | 371.15 | 372.4 | 363.9 | 4.17M |
| July 28, 2026 | 363 | 364.9 | 364.9 | 367.6 | 361.25 | 3.63M |
| July 27, 2026 | 352.9 | 362.85 | 362.85 | 364.1 | 352.9 | 6.32M |
AD
