RBZ Jewellers Limited (BOM:544060)
India · Delayed Price · Currency is INR 117.85
-3.60 (-2.96%)
At close: Mar 11, 2026
RBZ Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 121.45 | 121.60 | 116.45 | 117.85 | 117.85 | -2.96% | 4,312 |
| Mar 10, 2026 | 120.60 | 121.50 | 118.30 | 121.45 | 121.45 | 0.70% | 10,151 |
| Mar 9, 2026 | 119.00 | 122.00 | 115.35 | 120.60 | 120.60 | 0.04% | 6,606 |
| Mar 6, 2026 | 121.90 | 122.65 | 119.35 | 120.55 | 120.55 | -1.91% | 3,861 |
| Mar 5, 2026 | 119.50 | 124.25 | 117.80 | 122.90 | 122.90 | 3.89% | 1,744 |
| Mar 4, 2026 | 120.00 | 121.00 | 115.80 | 118.30 | 118.30 | -2.95% | 4,891 |
| Mar 2, 2026 | 115.00 | 125.00 | 115.00 | 121.90 | 121.90 | -2.71% | 4,829 |
| Feb 27, 2026 | 127.00 | 127.00 | 124.30 | 125.30 | 125.30 | -0.71% | 1,916 |
| Feb 26, 2026 | 124.30 | 126.60 | 124.30 | 126.20 | 126.20 | 1.41% | 1,885 |
| Feb 25, 2026 | 125.60 | 125.60 | 124.05 | 124.45 | 124.45 | -0.32% | 1,143 |
| Feb 24, 2026 | 126.90 | 126.95 | 122.35 | 124.85 | 124.85 | -2.00% | 2,200 |
| Feb 23, 2026 | 133.00 | 133.20 | 126.80 | 127.40 | 127.40 | -2.64% | 5,038 |
| Feb 20, 2026 | 131.25 | 133.55 | 130.00 | 130.85 | 130.85 | -0.08% | 9,944 |
| Feb 19, 2026 | 134.00 | 134.65 | 130.35 | 130.95 | 130.95 | -2.24% | 4,097 |
| Feb 18, 2026 | 137.40 | 137.40 | 132.20 | 133.95 | 133.95 | -0.11% | 6,524 |
| Feb 17, 2026 | 134.30 | 139.20 | 133.70 | 134.10 | 134.10 | -1.79% | 8,084 |
| Feb 16, 2026 | 135.00 | 143.95 | 133.60 | 136.55 | 136.55 | -10.72% | 25,785 |
| Feb 13, 2026 | 152.00 | 154.80 | 148.00 | 152.95 | 152.95 | 0.33% | 11,367 |
| Feb 12, 2026 | 148.50 | 153.05 | 147.15 | 152.45 | 152.45 | 1.40% | 4,047 |
| Feb 11, 2026 | 150.95 | 151.80 | 146.30 | 150.35 | 150.35 | -0.30% | 7,539 |
| Feb 10, 2026 | 148.95 | 153.50 | 147.95 | 150.80 | 150.80 | 2.90% | 11,209 |
| Feb 9, 2026 | 142.75 | 148.80 | 142.75 | 146.55 | 146.55 | 3.61% | 5,764 |
| Feb 6, 2026 | 139.35 | 143.00 | 138.05 | 141.45 | 141.45 | 0.82% | 487 |
| Feb 5, 2026 | 139.00 | 140.60 | 137.35 | 140.30 | 140.30 | -0.25% | 3,589 |
| Feb 4, 2026 | 143.35 | 143.50 | 138.65 | 140.65 | 140.65 | -0.99% | 891 |
| Feb 3, 2026 | 135.10 | 142.60 | 134.70 | 142.05 | 142.05 | 6.13% | 7,228 |
| Feb 2, 2026 | 131.00 | 136.55 | 131.00 | 133.85 | 133.85 | 2.06% | 2,576 |
| Feb 1, 2026 | 132.70 | 134.20 | 130.00 | 131.15 | 131.15 | -3.57% | 1,645 |
| Jan 30, 2026 | 132.30 | 138.10 | 132.30 | 136.00 | 136.00 | 2.06% | 976 |
| Jan 29, 2026 | 130.80 | 136.20 | 130.80 | 133.25 | 133.25 | -1.88% | 2,339 |
| Jan 28, 2026 | 136.90 | 137.15 | 135.40 | 135.80 | 135.80 | 0.15% | 1,762 |
| Jan 27, 2026 | 134.10 | 137.85 | 132.80 | 135.60 | 135.60 | 1.12% | 5,591 |
| Jan 23, 2026 | 139.35 | 139.35 | 133.60 | 134.10 | 134.10 | -4.39% | 5,067 |
| Jan 22, 2026 | 140.00 | 141.40 | 136.05 | 140.25 | 140.25 | 0.54% | 6,006 |
| Jan 21, 2026 | 134.15 | 142.60 | 131.65 | 139.50 | 139.50 | 3.68% | 11,601 |
| Jan 20, 2026 | 138.75 | 138.80 | 133.00 | 134.55 | 134.55 | -3.62% | 4,549 |
| Jan 19, 2026 | 140.95 | 140.95 | 138.85 | 139.60 | 139.60 | -1.20% | 1,758 |
| Jan 16, 2026 | 143.40 | 143.70 | 141.00 | 141.30 | 141.30 | -1.12% | 1,582 |
| Jan 14, 2026 | 140.00 | 146.10 | 139.70 | 142.90 | 142.90 | 0.32% | 2,661 |
| Jan 13, 2026 | 146.10 | 146.40 | 140.40 | 142.45 | 142.45 | -0.70% | 2,361 |
| Jan 12, 2026 | 144.05 | 146.90 | 142.80 | 143.45 | 143.45 | -2.28% | 5,968 |
| Jan 9, 2026 | 156.25 | 156.25 | 144.75 | 146.80 | 146.80 | -5.08% | 8,474 |
| Jan 8, 2026 | 159.05 | 163.35 | 152.40 | 154.65 | 154.65 | -1.93% | 37,711 |
| Jan 7, 2026 | 150.80 | 162.00 | 150.80 | 157.70 | 157.70 | 6.30% | 49,245 |
| Jan 6, 2026 | 145.00 | 148.75 | 144.90 | 148.35 | 148.35 | 0.24% | 4,370 |
| Jan 5, 2026 | 142.20 | 150.45 | 140.15 | 148.00 | 148.00 | 4.15% | 4,993 |
| Jan 2, 2026 | 140.40 | 143.25 | 139.70 | 142.10 | 142.10 | 1.68% | 2,799 |
| Jan 1, 2026 | 139.45 | 140.10 | 138.30 | 139.75 | 139.75 | 0.25% | 2,837 |
| Dec 31, 2025 | 138.55 | 140.65 | 137.90 | 139.40 | 139.40 | 0.40% | 2,573 |
| Dec 30, 2025 | 137.50 | 141.50 | 137.50 | 138.85 | 138.85 | -0.07% | 433 |