RBZ Jewellers Limited (BOM:544060)
India · Delayed Price · Currency is INR 122.65
+6.65 (5.73%)
At close: Apr 2, 2026
BOM:544060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 115.40 | 127.10 | 111.90 | 122.65 | 122.65 | 5.73% | 8,663 |
| Apr 1, 2026 | 118.90 | 121.55 | 107.55 | 116.00 | 116.00 | 14.51% | 9,260 |
| Mar 30, 2026 | 108.20 | 109.30 | 100.00 | 101.30 | 101.30 | -8.90% | 19,279 |
| Mar 27, 2026 | 119.80 | 119.80 | 109.00 | 111.20 | 111.20 | -2.97% | 6,430 |
| Mar 25, 2026 | 115.80 | 118.50 | 114.30 | 114.60 | 114.60 | 0.39% | 2,064 |
| Mar 24, 2026 | 113.75 | 115.00 | 111.00 | 114.15 | 114.15 | 3.96% | 1,869 |
| Mar 23, 2026 | 113.00 | 113.35 | 109.00 | 109.80 | 109.80 | -2.87% | 6,264 |
| Mar 20, 2026 | 116.25 | 116.25 | 112.80 | 113.05 | 113.05 | -1.65% | 6,763 |
| Mar 19, 2026 | 115.65 | 116.15 | 114.50 | 114.95 | 114.95 | -2.46% | 1,525 |
| Mar 18, 2026 | 116.85 | 118.50 | 116.65 | 117.85 | 117.85 | 1.42% | 34,395 |
| Mar 17, 2026 | 119.35 | 119.35 | 115.55 | 116.20 | 116.20 | -0.68% | 14,069 |
| Mar 16, 2026 | 114.00 | 117.00 | 112.05 | 117.00 | 117.00 | 1.17% | 9,879 |
| Mar 13, 2026 | 115.00 | 117.55 | 114.50 | 115.65 | 115.65 | -2.45% | 5,515 |
| Mar 12, 2026 | 116.30 | 118.55 | 115.30 | 118.55 | 118.55 | 0.59% | 1,910 |
| 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 |