RBL Bank Limited (BOM:540065)
India · Delayed Price · Currency is INR 295.55
-8.25 (-2.72%)
At close: Mar 27, 2026
BOM:540065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 299.65 | 308.80 | 298.65 | 303.80 | 303.80 | 2.51% | 93,118 |
| Mar 24, 2026 | 293.30 | 297.60 | 290.35 | 296.35 | 296.35 | 2.35% | 135,480 |
| Mar 23, 2026 | 290.40 | 293.65 | 287.40 | 289.55 | 289.55 | -2.59% | 93,998 |
| Mar 20, 2026 | 293.50 | 302.00 | 293.50 | 297.25 | 297.25 | 1.78% | 51,328 |
| Mar 19, 2026 | 297.75 | 297.75 | 290.50 | 292.05 | 292.05 | -2.81% | 65,863 |
| Mar 18, 2026 | 299.95 | 303.35 | 298.30 | 300.50 | 300.50 | 0.84% | 104,138 |
| Mar 17, 2026 | 295.05 | 298.95 | 291.80 | 298.00 | 298.00 | 0.68% | 97,846 |
| Mar 16, 2026 | 292.35 | 298.00 | 290.80 | 296.00 | 296.00 | 0.41% | 128,371 |
| Mar 13, 2026 | 296.70 | 297.70 | 293.55 | 294.80 | 294.80 | -1.70% | 101,639 |
| Mar 12, 2026 | 295.50 | 303.05 | 293.20 | 299.90 | 299.90 | 0.77% | 90,088 |
| Mar 11, 2026 | 306.85 | 309.60 | 297.00 | 297.60 | 297.60 | -3.72% | 90,843 |
| Mar 10, 2026 | 301.00 | 309.55 | 299.10 | 309.10 | 309.10 | 3.78% | 97,505 |
| Mar 9, 2026 | 297.40 | 298.85 | 290.30 | 297.85 | 297.85 | -1.88% | 147,779 |
| Mar 6, 2026 | 305.65 | 310.20 | 300.00 | 303.55 | 303.55 | -2.29% | 80,341 |
| Mar 5, 2026 | 311.15 | 313.50 | 306.60 | 310.65 | 310.65 | 1.50% | 109,962 |
| Mar 4, 2026 | 307.90 | 309.85 | 303.80 | 306.05 | 306.05 | -2.24% | 150,359 |
| Mar 2, 2026 | 310.70 | 319.00 | 307.60 | 313.05 | 313.05 | -2.00% | 150,695 |
| Feb 27, 2026 | 323.05 | 324.70 | 318.40 | 319.45 | 319.45 | -2.31% | 149,327 |
| Feb 26, 2026 | 334.65 | 334.65 | 324.55 | 327.00 | 327.00 | -0.85% | 189,488 |
| Feb 25, 2026 | 328.05 | 332.90 | 322.65 | 329.80 | 329.80 | 1.38% | 510,105 |
| Feb 24, 2026 | 318.85 | 328.50 | 317.00 | 325.30 | 325.30 | 1.31% | 233,693 |
| Feb 23, 2026 | 330.00 | 330.60 | 319.35 | 321.10 | 321.10 | -2.49% | 294,193 |
| Feb 20, 2026 | 331.75 | 336.60 | 327.55 | 329.30 | 329.30 | -0.99% | 359,594 |
| Feb 19, 2026 | 326.20 | 340.30 | 326.20 | 332.60 | 332.60 | 1.98% | 798,042 |
| Feb 18, 2026 | 321.70 | 327.35 | 321.70 | 326.15 | 326.15 | 1.41% | 411,159 |
| Feb 17, 2026 | 313.85 | 325.45 | 312.70 | 321.60 | 321.60 | 2.34% | 181,867 |
| Feb 16, 2026 | 313.30 | 315.10 | 310.10 | 314.25 | 314.25 | -0.14% | 118,957 |
| Feb 13, 2026 | 306.75 | 317.05 | 306.75 | 314.70 | 314.70 | -0.74% | 224,068 |
| Feb 12, 2026 | 314.60 | 318.10 | 304.75 | 317.05 | 317.05 | 2.74% | 191,627 |
| Feb 11, 2026 | 308.00 | 309.50 | 302.65 | 308.60 | 308.60 | 0.60% | 111,688 |
| Feb 10, 2026 | 309.60 | 309.95 | 304.95 | 306.75 | 306.75 | -0.50% | 97,427 |
| Feb 9, 2026 | 302.20 | 308.65 | 302.20 | 308.30 | 308.30 | 2.12% | 79,870 |
| Feb 6, 2026 | 303.05 | 304.85 | 299.40 | 301.90 | 301.90 | -0.71% | 56,877 |
| Feb 5, 2026 | 304.35 | 306.25 | 302.65 | 304.05 | 304.05 | -0.57% | 97,252 |
| Feb 4, 2026 | 303.15 | 309.65 | 303.00 | 305.80 | 305.80 | 0.46% | 55,432 |
| Feb 3, 2026 | 303.85 | 308.70 | 299.40 | 304.40 | 304.40 | 2.70% | 147,819 |
| Feb 2, 2026 | 290.15 | 298.20 | 287.90 | 296.40 | 296.40 | 1.44% | 205,799 |
| Feb 1, 2026 | 298.00 | 302.05 | 290.55 | 292.20 | 292.20 | -1.98% | 100,855 |
| Jan 30, 2026 | 294.15 | 301.80 | 293.00 | 298.10 | 298.10 | 0.74% | 83,866 |
| Jan 29, 2026 | 295.75 | 299.25 | 293.60 | 295.90 | 295.90 | -0.49% | 105,986 |
| Jan 28, 2026 | 290.05 | 298.15 | 290.05 | 297.35 | 297.35 | 0.69% | 45,497 |
| Jan 27, 2026 | 293.65 | 297.55 | 288.20 | 295.30 | 295.30 | 2.36% | 107,623 |
| Jan 23, 2026 | 296.05 | 298.10 | 287.35 | 288.50 | 288.50 | -2.53% | 90,969 |
| Jan 22, 2026 | 300.10 | 303.50 | 294.30 | 296.00 | 296.00 | -0.52% | 175,160 |
| Jan 21, 2026 | 293.35 | 302.70 | 293.00 | 297.55 | 297.55 | 1.31% | 6,485,100 |
| Jan 20, 2026 | 303.35 | 304.70 | 292.70 | 293.70 | 293.70 | -2.84% | 274,243 |
| Jan 19, 2026 | 312.95 | 312.95 | 297.40 | 302.30 | 302.30 | -7.01% | 993,216 |
| Jan 16, 2026 | 313.50 | 328.40 | 313.50 | 325.10 | 325.10 | 4.28% | 745,055 |
| Jan 14, 2026 | 302.35 | 312.65 | 302.35 | 311.75 | 311.75 | 2.08% | 935,418 |
| Jan 13, 2026 | 305.30 | 307.75 | 297.70 | 305.40 | 305.40 | 0.08% | 176,657 |