RBL Bank Limited (BOM:540065)
India · Delayed Price · Currency is INR 349.20
-0.80 (-0.23%)
At close: Oct 28, 2026
BOM:540065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 349.00 | 352.75 | 347.90 | 349.20 | 349.20 | -0.23% | 89,410 |
| Oct 27, 2026 | 349.95 | 354.05 | 348.15 | 350.00 | 350.00 | 0.53% | 72,846 |
| Oct 26, 2026 | 347.90 | 352.00 | 338.60 | 348.15 | 348.15 | 0.88% | 122,679 |
| Oct 23, 2026 | 363.00 | 363.00 | 341.50 | 345.10 | 345.10 | -4.14% | 326,765 |
| Oct 22, 2026 | 356.05 | 362.75 | 354.60 | 360.00 | 360.00 | - | 149,295 |
| Oct 21, 2026 | 376.00 | 376.00 | 354.80 | 360.00 | 360.00 | -4.04% | 108,465 |
| Oct 19, 2026 | 380.55 | 380.95 | 374.00 | 375.15 | 375.15 | -0.75% | 51,515 |
| Oct 16, 2026 | 375.65 | 382.35 | 374.80 | 378.00 | 378.00 | 1.03% | 111,505 |
| Oct 15, 2026 | 387.00 | 389.40 | 373.50 | 374.15 | 374.15 | -2.84% | 121,561 |
| Oct 14, 2026 | 388.30 | 389.60 | 382.20 | 385.10 | 385.10 | -0.82% | 245,383 |
| Oct 13, 2026 | 401.95 | 402.05 | 381.55 | 388.30 | 388.30 | -7.55% | 1,102,441 |
| Oct 12, 2026 | 420.00 | 424.20 | 414.40 | 420.00 | 420.00 | 0.63% | 62,676 |
| Oct 9, 2026 | 400.70 | 419.20 | 400.00 | 417.35 | 417.35 | 4.08% | 160,143 |
| Oct 8, 2026 | 413.45 | 413.45 | 401.00 | 401.00 | 401.00 | -3.00% | 83,968 |
| Oct 7, 2026 | 412.05 | 416.85 | 410.00 | 413.40 | 413.40 | -0.14% | 153,633 |
| Oct 6, 2026 | 415.30 | 417.85 | 412.00 | 414.00 | 414.00 | -0.72% | 107,926 |
| Oct 5, 2026 | 418.00 | 422.00 | 410.50 | 417.00 | 417.00 | 1.21% | 232,238 |
| Oct 1, 2026 | 404.55 | 417.60 | 404.55 | 412.00 | 412.00 | 1.84% | 159,049 |
| Sep 30, 2026 | 405.00 | 412.10 | 404.55 | 404.55 | 404.55 | 0.63% | 110,102 |
| Sep 29, 2026 | 405.05 | 407.70 | 401.25 | 402.00 | 402.00 | -0.89% | 110,986 |
| Sep 28, 2026 | 411.45 | 412.30 | 404.40 | 405.60 | 405.60 | -2.28% | 72,474 |
| Sep 25, 2026 | 411.55 | 415.95 | 409.15 | 415.05 | 415.05 | 0.86% | 94,136 |
| Sep 24, 2026 | 417.90 | 422.70 | 409.00 | 411.50 | 411.50 | -3.63% | 125,066 |
| Sep 23, 2026 | 423.95 | 429.55 | 422.50 | 427.00 | 427.00 | 0.96% | 356,812 |
| Sep 22, 2026 | 404.00 | 424.15 | 402.85 | 422.95 | 422.95 | 4.95% | 228,437 |
| Sep 21, 2026 | 411.95 | 412.05 | 400.95 | 403.00 | 403.00 | -1.23% | 71,826 |
| Sep 18, 2026 | 406.65 | 409.70 | 405.05 | 408.00 | 408.00 | 0.99% | 33,764 |
| Sep 17, 2026 | 403.45 | 411.50 | 402.00 | 404.00 | 404.00 | 0.20% | 56,582 |
| Sep 16, 2026 | 405.90 | 406.50 | 396.40 | 403.20 | 403.20 | - | 77,000 |
| Sep 15, 2026 | 412.40 | 413.75 | 401.95 | 403.20 | 403.20 | -2.33% | 94,096 |
| Sep 11, 2026 | 408.45 | 416.00 | 406.20 | 412.80 | 412.80 | 0.83% | 56,573 |
| Sep 10, 2026 | 412.60 | 417.05 | 409.20 | 409.40 | 409.40 | -1.78% | 85,542 |
| Sep 9, 2026 | 417.95 | 420.35 | 414.60 | 416.80 | 416.80 | -0.38% | 90,469 |
| Sep 8, 2026 | 413.00 | 419.00 | 412.95 | 418.40 | 418.40 | 1.31% | 83,155 |
| Sep 7, 2026 | 416.00 | 418.30 | 407.80 | 413.00 | 413.00 | -0.33% | 1,298,731 |
| Sep 4, 2026 | 410.80 | 417.00 | 406.65 | 414.35 | 414.35 | 1.56% | 2,589,585 |
| Sep 3, 2026 | 397.00 | 410.45 | 396.15 | 408.00 | 408.00 | 4.75% | 1,153,513 |
| Sep 2, 2026 | 378.00 | 392.25 | 375.05 | 389.50 | 389.50 | 2.37% | 222,713 |
| Sep 1, 2026 | 383.10 | 383.70 | 377.95 | 380.50 | 380.50 | 0.66% | 48,512 |
| Aug 31, 2026 | 377.35 | 383.90 | 377.35 | 378.00 | 378.00 | -0.59% | 42,904 |
| Aug 28, 2026 | 387.80 | 387.80 | 380.25 | 380.25 | 380.25 | -0.98% | 29,546 |
| Aug 27, 2026 | 383.90 | 387.25 | 381.70 | 384.00 | 384.00 | 0.89% | 45,999 |
| Aug 26, 2026 | 382.60 | 386.50 | 380.55 | 380.60 | 380.60 | -0.96% | 81,265 |
| Aug 25, 2026 | 385.65 | 389.50 | 380.55 | 384.30 | 384.30 | -1.06% | 84,908 |
| Aug 24, 2026 | 397.95 | 397.95 | 386.30 | 388.40 | 388.40 | -0.66% | 111,767 |
| Aug 21, 2026 | 392.85 | 392.85 | 387.55 | 391.00 | 391.00 | -0.48% | 93,170 |
| Aug 20, 2026 | 384.45 | 393.75 | 383.00 | 392.90 | 392.90 | 3.12% | 124,967 |
| Aug 19, 2026 | 383.25 | 384.20 | 378.45 | 381.00 | 381.00 | -0.59% | 67,166 |
| Aug 18, 2026 | 382.40 | 384.90 | 376.55 | 383.25 | 383.25 | 0.79% | 66,436 |
| Aug 17, 2026 | 382.75 | 385.90 | 379.85 | 380.25 | 380.25 | -1.36% | 226,053 |