Skip to main content
logo
RBL Bank Limited (BOM:540065)
India flag India · Delayed Price · Currency is INR
380.70
+17.85 (4.92%)
At close: Jul 10, 2026

BOM:540065 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026364.55381.60364.55380.70380.704.92%455,400
Jul 9, 2026359.60366.75359.60362.85362.850.78%159,181
Jul 8, 2026373.95373.95358.15360.05360.05-4.01%1,362,662
Jul 7, 2026369.00376.10365.75375.10375.101.82%221,112
Jul 6, 2026359.00369.95357.25368.40368.401.99%311,437
Jul 3, 2026355.75363.55355.25361.20361.201.67%164,151
Jul 2, 2026363.50366.15354.55355.25355.25-1.80%664,229
Jul 1, 2026368.35370.30358.45361.75361.75-2.02%187,869
Jun 30, 2026368.50370.80364.30369.20369.201.50%113,347
Jun 29, 2026372.70372.70362.45363.75363.75-1.91%332,159
Jun 25, 2026380.00381.00370.05370.85370.85-1.61%290,687
Jun 24, 2026372.05378.40370.70376.90376.901.58%1,525,277
Jun 23, 2026376.75377.65368.20371.05371.05-2.01%1,149,073
Jun 22, 2026380.05381.25376.15378.65378.650.03%131,493
Jun 19, 2026370.75379.80367.60378.55378.552.64%298,161
Jun 18, 2026372.35374.95367.40368.80368.80-0.01%200,912
Jun 17, 2026370.70371.75365.75368.85368.85-0.20%518,504
Jun 16, 2026374.95374.95364.50369.60369.60-0.71%215,988
Jun 15, 2026372.10375.00368.20372.25372.251.79%282,344
Jun 12, 2026362.05368.35353.85365.70365.701.78%1,296,387
Jun 11, 2026357.80366.30353.55359.30359.300.84%283,740
Jun 10, 2026361.75362.70354.70356.30356.30-1.23%260,802
Jun 9, 2026347.05362.00345.90360.75360.754.34%535,460
Jun 8, 2026350.25352.50343.90345.75345.75-1.58%150,277
Jun 5, 2026357.05357.05347.75351.30351.30-0.54%1,404,101
Jun 4, 2026348.40356.00345.70353.20353.201.44%1,128,126
Jun 3, 2026345.90351.55337.00348.20348.201.22%144,124
Jun 2, 2026337.85345.65333.35344.00344.001.59%85,032
Jun 1, 2026343.50346.75337.30338.60338.60-1.91%161,882
May 29, 2026350.65351.00341.25345.20345.20-0.85%167,607
May 27, 2026346.55352.90342.85348.15348.151.13%211,724
May 26, 2026345.80346.35341.55344.25344.250.31%89,341
May 25, 2026340.65346.60338.00343.20343.202.66%150,486
May 22, 2026329.35335.75327.65334.30334.301.78%109,886
May 21, 2026333.75335.00326.85328.45328.450.03%87,467
May 20, 2026322.15329.50318.15328.35328.351.45%129,755
May 19, 2026327.05332.20322.55323.65323.65-0.60%134,566
May 18, 2026338.65338.65323.75325.60325.60-3.67%191,821
May 15, 2026337.95339.55334.05338.00338.000.31%152,896
May 14, 2026329.70338.50322.50336.95336.953.42%296,359
May 13, 2026325.50332.10325.05325.80325.800.22%62,074
May 12, 2026337.70338.85324.30325.10325.10-3.76%213,598
May 11, 2026342.70342.70334.40337.80337.80-1.49%158,007
May 8, 2026347.25349.75339.50342.90342.90-0.92%324,372
May 7, 2026337.90349.75331.20346.10346.102.94%254,821
May 6, 2026339.55342.05331.95336.20336.201.01%124,403
May 5, 2026328.40335.60326.05332.85332.850.79%200,381
May 4, 2026337.25344.50327.80330.25330.25-1.89%379,603
Apr 30, 2026340.25341.80333.90336.60336.60-1.36%224,790
Apr 29, 2026323.35345.60322.00341.25341.256.42%615,750