RBL Bank Limited (BOM:540065)
India · Delayed Price · Currency is INR 315.65
+5.90 (1.90%)
At close: Dec 31, 2025
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 314.15 | 316.45 | 310.90 | 315.40 | 315.40 | -0.08% | 116,517 |
| Dec 31, 2025 | 309.55 | 316.30 | 308.45 | 315.65 | 315.65 | 1.90% | 375,112 |
| Dec 30, 2025 | 302.75 | 310.35 | 302.75 | 309.75 | 309.75 | 1.81% | 208,517 |
| Dec 29, 2025 | 302.05 | 304.95 | 301.20 | 304.25 | 304.25 | 0.38% | 53,359 |
| Dec 26, 2025 | 304.50 | 305.85 | 301.00 | 303.10 | 303.10 | -0.83% | 50,188 |
| Dec 24, 2025 | 307.45 | 312.50 | 304.10 | 305.65 | 305.65 | 0.72% | 165,713 |
| Dec 23, 2025 | 304.15 | 306.70 | 302.70 | 303.45 | 303.45 | 0.13% | 60,969 |
| Dec 22, 2025 | 300.60 | 305.00 | 300.60 | 303.05 | 303.05 | 1.00% | 66,500 |
| Dec 19, 2025 | 304.25 | 304.25 | 297.05 | 300.05 | 300.05 | 0.50% | 64,466 |
| Dec 18, 2025 | 298.70 | 301.75 | 294.50 | 298.55 | 298.55 | 0.59% | 45,690 |
| Dec 17, 2025 | 300.85 | 304.60 | 295.45 | 296.80 | 296.80 | -1.18% | 156,415 |
| Dec 16, 2025 | 302.50 | 303.00 | 297.35 | 300.35 | 300.35 | -1.28% | 111,090 |
| Dec 15, 2025 | 310.95 | 310.95 | 302.85 | 304.25 | 304.25 | -1.11% | 93,188 |
| Dec 12, 2025 | 309.65 | 314.40 | 304.85 | 307.65 | 307.65 | -1.16% | 128,406 |
| Dec 11, 2025 | 303.25 | 312.45 | 301.15 | 311.25 | 311.25 | 3.15% | 97,069 |
| Dec 10, 2025 | 302.55 | 307.80 | 301.25 | 301.75 | 301.75 | -0.77% | 66,179 |
| Dec 9, 2025 | 297.75 | 304.65 | 293.95 | 304.10 | 304.10 | 1.40% | 114,748 |
| Dec 8, 2025 | 306.20 | 307.00 | 298.00 | 299.90 | 299.90 | -1.95% | 113,259 |
| Dec 5, 2025 | 296.15 | 306.70 | 296.15 | 305.85 | 305.85 | 2.51% | 104,554 |
| Dec 4, 2025 | 301.75 | 304.40 | 296.20 | 298.35 | 298.35 | -2.20% | 180,812 |
| Dec 3, 2025 | 302.50 | 306.25 | 299.70 | 305.05 | 305.05 | 1.01% | 174,184 |
| Dec 2, 2025 | 308.70 | 308.70 | 301.00 | 302.00 | 302.00 | -1.61% | 72,625 |
| Dec 1, 2025 | 312.25 | 314.25 | 303.95 | 306.95 | 306.95 | -1.68% | 102,498 |
| Nov 28, 2025 | 312.15 | 314.00 | 309.60 | 312.20 | 312.20 | 0.13% | 98,518 |
| Nov 27, 2025 | 317.20 | 317.40 | 308.50 | 311.80 | 311.80 | -1.76% | 100,042 |
| Nov 26, 2025 | 309.90 | 317.85 | 308.85 | 317.40 | 317.40 | 2.77% | 138,190 |
| Nov 25, 2025 | 307.05 | 309.95 | 306.50 | 308.85 | 308.85 | 0.26% | 54,866 |
| Nov 24, 2025 | 311.35 | 316.65 | 306.95 | 308.05 | 308.05 | -1.27% | 50,507 |
| Nov 21, 2025 | 310.75 | 318.50 | 310.75 | 312.00 | 312.00 | -0.59% | 122,549 |
| Nov 20, 2025 | 310.45 | 315.20 | 309.10 | 313.85 | 313.85 | 1.41% | 90,178 |
| Nov 19, 2025 | 314.05 | 315.05 | 308.55 | 309.50 | 309.50 | -1.43% | 186,066 |
| Nov 18, 2025 | 318.00 | 319.45 | 313.35 | 314.00 | 314.00 | -0.79% | 94,918 |
| Nov 17, 2025 | 319.70 | 320.50 | 316.00 | 316.50 | 316.50 | -0.49% | 91,515 |
| Nov 14, 2025 | 314.95 | 319.55 | 314.40 | 318.05 | 318.05 | 0.92% | 208,139 |
| Nov 13, 2025 | 320.20 | 322.70 | 314.35 | 315.15 | 315.15 | -1.38% | 195,179 |
| Nov 12, 2025 | 320.45 | 322.75 | 316.25 | 319.55 | 319.55 | -0.22% | 142,294 |
| Nov 11, 2025 | 323.90 | 324.85 | 316.10 | 320.25 | 320.25 | -1.13% | 158,751 |
| Nov 10, 2025 | 328.80 | 331.00 | 322.00 | 323.90 | 323.90 | -1.34% | 333,552 |
| Nov 7, 2025 | 327.40 | 330.00 | 320.05 | 328.30 | 328.30 | 0.86% | 224,731 |
| Nov 6, 2025 | 326.15 | 331.80 | 324.75 | 325.50 | 325.50 | 0.46% | 487,275 |
| Nov 4, 2025 | 327.85 | 328.75 | 322.50 | 324.00 | 324.00 | -1.38% | 496,630 |
| Nov 3, 2025 | 327.00 | 331.80 | 324.75 | 328.55 | 328.55 | 0.66% | 292,064 |
| Oct 31, 2025 | 324.00 | 331.50 | 324.00 | 326.40 | 326.40 | 0.40% | 455,560 |
| Oct 30, 2025 | 323.40 | 327.45 | 322.00 | 325.10 | 325.10 | 0.53% | 179,825 |
| Oct 29, 2025 | 327.35 | 327.35 | 322.60 | 323.40 | 323.40 | -0.42% | 117,220 |
| Oct 28, 2025 | 322.60 | 326.20 | 319.50 | 324.75 | 324.75 | 0.84% | 436,152 |
| Oct 27, 2025 | 316.30 | 325.90 | 316.30 | 322.05 | 322.05 | 1.93% | 1,005,342 |
| Oct 24, 2025 | 317.65 | 322.15 | 314.50 | 315.95 | 315.95 | -0.54% | 371,741 |
| Oct 23, 2025 | 325.30 | 327.00 | 313.90 | 317.65 | 317.65 | -2.17% | 1,081,977 |
| Oct 21, 2025 | 326.10 | 328.50 | 321.45 | 324.70 | 324.70 | -0.66% | 524,170 |