RBL Bank Limited (BOM:540065)
India · Delayed Price · Currency is INR 403.20
0.00 (0.00%)
At close: Sep 16, 2026
BOM:540065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 94,085 |
| 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% | 90,460 |
| 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 |
| Aug 14, 2026 | 388.10 | 388.20 | 382.40 | 385.50 | 385.50 | -0.13% | 43,655 |
| Aug 13, 2026 | 390.65 | 390.65 | 385.55 | 387.00 | 386.00 | - | 29,788 |
| Aug 12, 2026 | 391.90 | 391.90 | 384.70 | 387.00 | 386.00 | -0.51% | 74,048 |
| Aug 11, 2026 | 391.90 | 391.90 | 385.50 | 389.00 | 387.99 | -0.44% | 69,886 |
| Aug 10, 2026 | 390.40 | 391.95 | 386.85 | 390.70 | 389.69 | 0.93% | 80,608 |
| Aug 7, 2026 | 390.00 | 390.15 | 384.10 | 387.10 | 386.10 | -0.49% | 77,216 |
| Aug 6, 2026 | 390.95 | 391.80 | 387.40 | 389.00 | 387.99 | -0.21% | 134,523 |
| Aug 5, 2026 | 383.00 | 392.60 | 379.90 | 389.80 | 388.79 | 2.48% | 328,696 |
| Aug 4, 2026 | 380.50 | 384.25 | 377.50 | 380.35 | 379.37 | 0.38% | 196,448 |
| Aug 3, 2026 | 380.95 | 382.55 | 376.45 | 378.90 | 377.92 | 0.99% | 125,629 |
| Jul 31, 2026 | 380.00 | 381.60 | 373.20 | 375.20 | 374.23 | -0.61% | 203,250 |
| Jul 30, 2026 | 370.05 | 383.50 | 367.85 | 377.50 | 376.52 | 1.72% | 261,399 |
| Jul 29, 2026 | 366.50 | 372.20 | 364.00 | 371.10 | 370.14 | 1.73% | 448,030 |
| Jul 28, 2026 | 362.85 | 367.10 | 361.40 | 364.80 | 363.86 | 0.58% | 187,648 |
| Jul 27, 2026 | 351.10 | 363.80 | 351.10 | 362.70 | 361.76 | 2.76% | 270,768 |
| Jul 24, 2026 | 345.35 | 354.40 | 345.35 | 352.95 | 352.04 | -0.25% | 150,369 |
| Jul 23, 2026 | 356.50 | 356.65 | 352.15 | 353.85 | 352.94 | -0.32% | 315,129 |
| Jul 22, 2026 | 367.40 | 367.40 | 353.50 | 355.00 | 354.08 | -3.20% | 188,595 |
| Jul 21, 2026 | 365.30 | 370.50 | 362.90 | 366.75 | 365.80 | -0.47% | 390,346 |
| Jul 20, 2026 | 361.90 | 373.70 | 358.65 | 368.50 | 367.55 | 0.11% | 472,568 |
| Jul 17, 2026 | 365.65 | 369.60 | 360.50 | 368.10 | 367.15 | 1.49% | 198,061 |
| Jul 16, 2026 | 373.95 | 373.95 | 361.40 | 362.70 | 361.76 | -2.74% | 719,042 |
| Jul 15, 2026 | 378.30 | 382.25 | 372.00 | 372.90 | 371.94 | -1.32% | 98,857 |
| Jul 14, 2026 | 379.25 | 381.00 | 374.80 | 377.90 | 376.92 | -0.64% | 116,904 |
| Jul 13, 2026 | 377.10 | 382.00 | 374.75 | 380.35 | 379.37 | -0.09% | 158,986 |
| Jul 10, 2026 | 364.55 | 381.60 | 364.55 | 380.70 | 379.72 | 4.92% | 455,400 |
| Jul 9, 2026 | 359.60 | 366.75 | 359.60 | 362.85 | 361.91 | 0.78% | 159,193 |
| Jul 8, 2026 | 373.95 | 373.95 | 358.15 | 360.05 | 359.12 | -4.01% | 1,362,662 |