RBL Bank Limited (BOM:540065)
India · Delayed Price · Currency is INR 326.40
+1.30 (0.40%)
At close: Oct 31, 2025
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 303.35 | 328.90 | 301.95 | 326.85 | 326.85 | 9.13% | 3,946,540 |
| Oct 17, 2025 | 304.35 | 305.45 | 298.10 | 299.50 | 299.50 | -2.27% | 417,561 |
| Oct 16, 2025 | 304.15 | 307.90 | 294.40 | 306.45 | 306.45 | 2.32% | 799,526 |
| Oct 15, 2025 | 292.50 | 305.00 | 292.45 | 299.50 | 299.50 | 2.73% | 1,009,138 |
| Oct 14, 2025 | 294.00 | 299.65 | 285.80 | 291.55 | 291.55 | 0.48% | 1,184,264 |
| Oct 13, 2025 | 291.40 | 296.15 | 286.60 | 290.15 | 290.15 | -0.48% | 426,279 |
| Oct 10, 2025 | 285.00 | 292.80 | 284.90 | 291.55 | 291.55 | 1.39% | 509,922 |
| Oct 9, 2025 | 285.65 | 288.10 | 280.00 | 287.55 | 287.55 | 0.45% | 278,542 |
| Oct 8, 2025 | 273.35 | 290.55 | 273.35 | 286.25 | 286.25 | 4.64% | 1,343,797 |
| Oct 7, 2025 | 274.05 | 276.50 | 272.05 | 273.55 | 273.55 | -0.83% | 214,059 |
| Oct 6, 2025 | 276.55 | 277.95 | 272.35 | 275.85 | 275.85 | - | 281,321 |
| Oct 3, 2025 | 272.85 | 279.85 | 272.85 | 275.85 | 275.85 | 0.22% | 452,637 |
| Oct 1, 2025 | 277.70 | 281.50 | 261.70 | 275.25 | 275.25 | -0.85% | 1,470,944 |
| Sep 30, 2025 | 277.55 | 279.95 | 270.80 | 277.60 | 277.60 | -0.16% | 456,098 |
| Sep 29, 2025 | 272.15 | 279.65 | 272.15 | 278.05 | 278.05 | 2.06% | 510,867 |
| Sep 26, 2025 | 273.40 | 276.00 | 270.75 | 272.45 | 272.45 | -1.20% | 309,997 |
| Sep 25, 2025 | 270.95 | 276.90 | 269.30 | 275.75 | 275.75 | 2.05% | 295,474 |
| Sep 24, 2025 | 269.10 | 272.60 | 268.50 | 270.20 | 270.20 | 0.41% | 194,789 |
| Sep 23, 2025 | 269.15 | 274.15 | 267.00 | 269.10 | 269.10 | -0.06% | 184,620 |
| Sep 22, 2025 | 271.15 | 275.80 | 267.60 | 269.25 | 269.25 | -0.68% | 421,002 |
| Sep 19, 2025 | 268.70 | 273.60 | 268.55 | 271.10 | 271.10 | -0.02% | 252,947 |
| Sep 18, 2025 | 264.45 | 273.25 | 262.75 | 271.15 | 271.15 | 2.53% | 386,028 |
| Sep 17, 2025 | 267.95 | 268.45 | 263.70 | 264.45 | 264.45 | -1.12% | 349,584 |
| Sep 16, 2025 | 273.15 | 273.15 | 265.50 | 267.45 | 267.45 | -1.27% | 223,886 |
| Sep 15, 2025 | 272.85 | 274.40 | 270.30 | 270.90 | 270.90 | -0.42% | 143,723 |
| Sep 12, 2025 | 271.05 | 274.35 | 269.00 | 272.05 | 272.05 | 0.76% | 168,970 |
| Sep 11, 2025 | 272.00 | 274.40 | 269.60 | 270.00 | 270.00 | -0.52% | 95,527 |
| Sep 10, 2025 | 275.40 | 275.40 | 263.20 | 271.40 | 271.40 | -0.73% | 271,561 |
| Sep 9, 2025 | 272.80 | 275.15 | 272.55 | 273.40 | 273.40 | 0.24% | 89,557 |
| Sep 8, 2025 | 275.60 | 277.10 | 271.45 | 272.75 | 272.75 | -1.12% | 186,668 |
| Sep 5, 2025 | 266.00 | 278.80 | 266.00 | 275.85 | 274.85 | 3.92% | 1,015,581 |
| Sep 4, 2025 | 271.90 | 271.90 | 264.95 | 265.45 | 264.49 | -1.69% | 291,452 |
| Sep 3, 2025 | 270.00 | 273.60 | 267.35 | 270.00 | 269.02 | 0.15% | 518,523 |
| Sep 2, 2025 | 266.00 | 270.90 | 263.65 | 269.60 | 268.62 | 1.64% | 583,011 |
| Sep 1, 2025 | 260.65 | 266.50 | 260.00 | 265.25 | 264.29 | 1.57% | 405,615 |
| Aug 29, 2025 | 251.05 | 267.25 | 251.05 | 261.15 | 260.20 | 3.78% | 1,505,898 |
| Aug 28, 2025 | 255.00 | 256.25 | 243.40 | 251.65 | 250.74 | -1.29% | 1,302,168 |
| Aug 26, 2025 | 257.05 | 259.30 | 252.05 | 254.95 | 254.03 | -0.76% | 153,111 |
| Aug 25, 2025 | 253.50 | 260.45 | 253.50 | 256.90 | 255.97 | 1.44% | 408,570 |
| Aug 22, 2025 | 254.15 | 257.70 | 251.85 | 253.25 | 252.33 | -0.41% | 141,741 |
| Aug 21, 2025 | 256.85 | 257.90 | 253.10 | 254.30 | 253.38 | -0.97% | 124,129 |
| Aug 20, 2025 | 261.95 | 261.95 | 255.50 | 256.80 | 255.87 | -1.82% | 171,316 |