RBL Bank Limited (BOM:540065)
India · Delayed Price · Currency is INR 262.10
-5.40 (-2.02%)
At close: Aug 8, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 267.45 | 271.30 | 260.00 | 262.10 | 262.10 | -2.02% | 410,656 |
| Aug 7, 2025 | 256.05 | 269.85 | 256.05 | 267.50 | 267.50 | 2.86% | 464,393 |
| Aug 6, 2025 | 265.35 | 266.50 | 257.20 | 260.05 | 260.05 | -2.00% | 162,710 |
| Aug 5, 2025 | 260.30 | 266.85 | 260.30 | 265.35 | 265.35 | 0.04% | 186,346 |
| Aug 4, 2025 | 261.65 | 266.00 | 256.55 | 265.25 | 265.25 | 2.33% | 327,891 |
| Aug 1, 2025 | 264.15 | 268.80 | 257.75 | 259.20 | 259.20 | -2.85% | 323,203 |
| Jul 31, 2025 | 259.00 | 270.00 | 255.75 | 266.80 | 266.80 | 1.93% | 837,631 |
| Jul 30, 2025 | 255.20 | 263.00 | 253.70 | 261.75 | 261.75 | 2.25% | 795,518 |
| Jul 29, 2025 | 255.55 | 256.95 | 250.60 | 256.00 | 256.00 | 1.05% | 267,959 |
| Jul 28, 2025 | 253.65 | 263.65 | 251.75 | 253.35 | 253.35 | -0.51% | 522,452 |
| Jul 25, 2025 | 255.00 | 258.00 | 251.30 | 254.65 | 254.65 | -0.59% | 238,454 |
| Jul 24, 2025 | 258.20 | 260.15 | 255.50 | 256.15 | 256.15 | -1.04% | 236,921 |
| Jul 23, 2025 | 257.10 | 259.95 | 252.50 | 258.85 | 258.85 | 1.11% | 303,393 |
| Jul 22, 2025 | 261.10 | 262.55 | 254.20 | 256.00 | 256.00 | -1.90% | 476,546 |
| Jul 21, 2025 | 255.60 | 263.35 | 254.70 | 260.95 | 260.95 | -0.84% | 820,716 |
| Jul 18, 2025 | 271.95 | 272.90 | 260.55 | 263.15 | 263.15 | -2.07% | 556,921 |
| Jul 17, 2025 | 270.45 | 271.85 | 264.20 | 268.70 | 268.70 | -0.26% | 577,487 |
| Jul 16, 2025 | 263.45 | 270.50 | 263.00 | 269.40 | 269.40 | 2.32% | 928,288 |
| Jul 15, 2025 | 263.50 | 266.90 | 261.45 | 263.30 | 263.30 | -0.02% | 247,974 |
| Jul 14, 2025 | 264.15 | 265.35 | 260.85 | 263.35 | 263.35 | -0.28% | 176,011 |
| Jul 11, 2025 | 253.25 | 265.70 | 252.50 | 264.10 | 264.10 | 3.96% | 307,546 |
| Jul 10, 2025 | 258.05 | 261.75 | 252.35 | 254.05 | 254.05 | -2.49% | 278,902 |
| Jul 9, 2025 | 249.35 | 261.50 | 249.35 | 260.55 | 260.55 | 4.22% | 604,164 |
| Jul 8, 2025 | 253.05 | 254.85 | 249.70 | 250.00 | 250.00 | -1.86% | 222,324 |
| Jul 7, 2025 | 251.90 | 256.50 | 250.40 | 254.75 | 254.75 | 0.33% | 287,425 |
| Jul 4, 2025 | 253.00 | 256.25 | 249.55 | 253.90 | 253.90 | 0.26% | 418,276 |
| Jul 3, 2025 | 249.30 | 257.20 | 248.10 | 253.25 | 253.25 | 1.58% | 738,646 |
| Jul 2, 2025 | 261.60 | 266.95 | 248.25 | 249.30 | 249.30 | -4.10% | 5,126,954 |
| Jul 1, 2025 | 248.35 | 260.50 | 247.00 | 259.95 | 259.95 | 4.57% | 1,167,844 |
| Jun 30, 2025 | 240.15 | 249.80 | 240.15 | 248.60 | 248.60 | 3.78% | 729,233 |
| Jun 27, 2025 | 239.75 | 242.00 | 234.50 | 239.55 | 239.55 | 0.93% | 718,430 |
| Jun 26, 2025 | 236.00 | 239.10 | 233.85 | 237.35 | 237.35 | 0.64% | 453,112 |
| Jun 25, 2025 | 235.10 | 243.70 | 232.10 | 235.85 | 235.85 | -0.06% | 547,965 |
| Jun 24, 2025 | 236.75 | 238.15 | 233.70 | 236.00 | 236.00 | 0.81% | 566,567 |
| Jun 23, 2025 | 223.70 | 234.85 | 223.70 | 234.10 | 234.10 | 2.56% | 1,404,784 |
| Jun 20, 2025 | 222.00 | 229.15 | 222.00 | 228.25 | 228.25 | 1.81% | 478,366 |
| Jun 19, 2025 | 228.25 | 228.90 | 219.70 | 224.20 | 224.20 | -1.86% | 435,629 |
| Jun 18, 2025 | 218.75 | 229.00 | 216.85 | 228.45 | 228.45 | 4.27% | 734,447 |
| Jun 17, 2025 | 217.80 | 219.95 | 215.50 | 219.10 | 219.10 | 0.92% | 275,680 |
| Jun 16, 2025 | 219.60 | 219.75 | 214.20 | 217.10 | 217.10 | -1.43% | 327,144 |
| Jun 13, 2025 | 215.05 | 222.40 | 215.05 | 220.25 | 220.25 | -1.28% | 310,494 |
| Jun 12, 2025 | 220.25 | 224.80 | 220.25 | 223.10 | 223.10 | 1.29% | 268,550 |
| Jun 11, 2025 | 221.80 | 223.45 | 217.55 | 220.25 | 220.25 | -0.72% | 203,276 |
| Jun 10, 2025 | 230.20 | 230.65 | 220.85 | 221.85 | 221.85 | -3.61% | 484,203 |
| Jun 9, 2025 | 219.50 | 231.30 | 219.45 | 230.15 | 230.15 | 5.86% | 729,308 |
| Jun 6, 2025 | 207.25 | 220.00 | 205.60 | 217.40 | 217.40 | 5.15% | 2,177,637 |
| Jun 5, 2025 | 211.20 | 213.70 | 206.20 | 206.75 | 206.75 | -2.73% | 2,225,284 |
| Jun 4, 2025 | 210.45 | 213.85 | 208.55 | 212.55 | 212.55 | 0.78% | 115,360 |
| Jun 3, 2025 | 214.85 | 215.20 | 210.15 | 210.90 | 210.90 | -1.33% | 154,201 |
| Jun 2, 2025 | 213.10 | 214.50 | 210.50 | 213.75 | 213.75 | 0.31% | 790,253 |