RBZ Jewellers Limited (BOM:544060)
India · Delayed Price · Currency is INR 139.15
+1.65 (1.20%)
At close: Sep 8, 2025
RBZ Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 141.00 | 141.00 | 135.75 | 136.80 | 136.80 | -1.69% | 3,244 |
| Sep 8, 2025 | 138.70 | 141.00 | 133.00 | 139.15 | 139.15 | 1.20% | 8,944 |
| Sep 5, 2025 | 141.60 | 142.60 | 136.25 | 137.50 | 137.50 | -1.65% | 12,031 |
| Sep 4, 2025 | 136.95 | 142.00 | 135.45 | 139.80 | 139.80 | 2.08% | 26,405 |
| Sep 3, 2025 | 135.55 | 137.65 | 135.25 | 136.95 | 136.95 | 1.22% | 3,287 |
| Sep 2, 2025 | 135.70 | 136.80 | 134.35 | 135.30 | 135.30 | -0.22% | 11,479 |
| Sep 1, 2025 | 136.95 | 137.15 | 134.55 | 135.60 | 135.60 | -0.59% | 8,477 |
| Aug 29, 2025 | 138.65 | 138.85 | 135.90 | 136.40 | 136.40 | -1.98% | 6,739 |
| Aug 28, 2025 | 132.95 | 140.90 | 131.10 | 139.15 | 139.15 | 3.61% | 29,864 |
| Aug 26, 2025 | 139.10 | 139.10 | 132.10 | 134.30 | 134.30 | -2.11% | 9,405 |
| Aug 25, 2025 | 135.00 | 141.00 | 135.00 | 137.20 | 137.20 | 1.11% | 13,009 |
| Aug 22, 2025 | 136.25 | 137.25 | 133.90 | 135.70 | 135.70 | -1.13% | 16,713 |
| Aug 21, 2025 | 140.85 | 140.85 | 137.05 | 137.25 | 137.25 | -1.12% | 6,187 |
| Aug 20, 2025 | 138.95 | 141.00 | 137.10 | 138.80 | 138.80 | -0.11% | 13,152 |
| Aug 19, 2025 | 141.90 | 141.90 | 137.30 | 138.95 | 138.95 | -0.43% | 13,166 |
| Aug 18, 2025 | 132.05 | 143.65 | 131.80 | 139.55 | 139.55 | 5.40% | 43,686 |
| Aug 14, 2025 | 132.05 | 136.20 | 131.00 | 132.40 | 132.40 | 0.27% | 13,395 |
| Aug 13, 2025 | 126.55 | 135.00 | 126.55 | 132.05 | 132.05 | -10.96% | 164,839 |
| Aug 12, 2025 | 146.15 | 149.70 | 135.60 | 148.30 | 148.30 | 2.28% | 26,335 |
| Aug 11, 2025 | 129.85 | 148.00 | 126.20 | 145.00 | 145.00 | 12.45% | 31,540 |
| Aug 8, 2025 | 126.35 | 130.85 | 126.35 | 128.95 | 128.95 | 0.08% | 7,305 |
| Aug 7, 2025 | 127.30 | 129.70 | 126.00 | 128.85 | 128.85 | -0.15% | 19,073 |
| Aug 6, 2025 | 137.25 | 137.25 | 127.20 | 129.05 | 129.05 | -4.09% | 33,183 |
| Aug 5, 2025 | 137.95 | 137.95 | 132.00 | 134.55 | 134.55 | -0.59% | 19,461 |
| Aug 4, 2025 | 132.05 | 135.85 | 131.25 | 135.35 | 135.35 | 2.27% | 14,946 |
| Aug 1, 2025 | 135.05 | 135.05 | 130.55 | 132.35 | 132.35 | -1.30% | 9,910 |
| Jul 31, 2025 | 135.45 | 135.60 | 133.50 | 134.10 | 134.10 | -1.29% | 9,389 |
| Jul 30, 2025 | 137.15 | 137.75 | 135.20 | 135.85 | 135.85 | -0.95% | 20,695 |
| Jul 29, 2025 | 144.70 | 144.70 | 134.90 | 137.15 | 137.15 | 0.44% | 5,309 |
| Jul 28, 2025 | 136.00 | 138.95 | 134.80 | 136.55 | 136.55 | 0.44% | 18,174 |
| Jul 25, 2025 | 138.00 | 138.00 | 135.00 | 135.95 | 135.95 | -1.98% | 29,125 |
| Jul 24, 2025 | 139.00 | 140.70 | 138.05 | 138.70 | 138.70 | -0.43% | 7,390 |
| Jul 23, 2025 | 141.00 | 141.50 | 139.00 | 139.30 | 139.30 | -1.62% | 8,567 |
| Jul 22, 2025 | 143.00 | 143.35 | 141.00 | 141.60 | 141.60 | -0.28% | 20,086 |
| Jul 21, 2025 | 142.30 | 146.00 | 141.25 | 142.00 | 142.00 | -1.97% | 8,342 |
| Jul 18, 2025 | 144.55 | 145.70 | 142.20 | 144.85 | 144.85 | 0.28% | 4,311 |
| Jul 17, 2025 | 141.00 | 149.00 | 140.30 | 144.45 | 144.45 | 2.92% | 29,548 |
| Jul 16, 2025 | 140.60 | 141.30 | 139.90 | 140.35 | 140.35 | 0.43% | 3,662 |
| Jul 15, 2025 | 138.15 | 142.15 | 138.15 | 139.75 | 139.75 | -1.34% | 7,210 |
| Jul 14, 2025 | 139.40 | 142.70 | 138.90 | 141.65 | 141.65 | 1.83% | 9,140 |
| Jul 11, 2025 | 140.45 | 140.70 | 138.50 | 139.10 | 139.10 | -0.57% | 15,193 |
| Jul 10, 2025 | 143.40 | 143.45 | 139.15 | 139.90 | 139.90 | -1.76% | 25,422 |
| Jul 9, 2025 | 145.95 | 145.95 | 141.90 | 142.40 | 142.40 | 1.97% | 7,067 |
| Jul 8, 2025 | 142.25 | 142.30 | 138.50 | 139.65 | 139.65 | -1.83% | 26,962 |
| Jul 7, 2025 | 140.00 | 145.95 | 140.00 | 142.25 | 142.25 | 0.39% | 24,007 |
| Jul 4, 2025 | 143.90 | 148.00 | 137.40 | 141.70 | 141.70 | 3.32% | 16,874 |
| Jul 3, 2025 | 138.30 | 140.75 | 136.50 | 137.15 | 137.15 | -0.58% | 28,138 |
| Jul 2, 2025 | 140.00 | 142.40 | 136.45 | 137.95 | 137.95 | -0.76% | 9,355 |
| Jul 1, 2025 | 141.05 | 144.15 | 138.40 | 139.00 | 139.00 | -1.73% | 31,172 |
| Jun 30, 2025 | 144.00 | 146.10 | 140.50 | 141.45 | 141.45 | -2.65% | 16,255 |