Skip to main content
logo
RBZ Jewellers Limited (BOM:544060)
India flag India · Delayed Price · Currency is INR
134.00
+0.90 (0.68%)
At close: Jun 22, 2026

BOM:544060 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026132.35134.50130.95133.10133.100.53%2,458
Jun 18, 2026133.80134.60132.25132.40132.40-0.94%602
Jun 17, 2026132.95138.00132.95133.65133.65-2.37%1,093
Jun 16, 2026139.00139.00136.60136.90136.90-1.48%2,025
Jun 15, 2026140.00141.15136.95138.95138.953.69%4,160
Jun 12, 2026130.15135.00129.50134.00134.003.47%4,180
Jun 11, 2026133.65133.65128.20129.50129.50-3.50%2,622
Jun 10, 2026139.70139.70132.10134.20134.20-0.70%2,125
Jun 9, 2026128.95140.00128.95135.15135.154.77%10,449
Jun 8, 2026134.20135.95129.00129.00129.00-2.93%7,744
Jun 5, 2026126.50134.00125.95132.90132.905.52%8,668
Jun 4, 2026124.30126.15124.30125.95125.950.64%9,299
Jun 3, 2026123.85126.30123.45125.15125.15-0.36%3,641
Jun 2, 2026125.00127.35124.25125.60125.600.36%2,640
Jun 1, 2026124.90125.95123.15125.15125.150.16%3,601
May 29, 2026120.40129.10120.40124.95124.951.79%6,489
May 27, 2026124.10125.05121.35122.75122.75-1.09%16,810
May 26, 2026123.00125.60121.90124.10124.100.45%7,610
May 25, 2026123.90125.05122.40123.55123.550.12%1,246
May 22, 2026124.55126.15122.40123.40123.40-1.67%2,313
May 21, 2026125.10127.60124.20125.50125.501.13%836
May 20, 2026123.70124.70122.30124.10124.100.32%3,061
May 19, 2026123.65126.45122.35123.70123.70-0.72%4,261
May 18, 2026122.05125.40121.40124.60124.60-0.52%3,420
May 15, 2026128.00131.00124.00125.25125.25-4.68%10,152
May 14, 2026132.15133.85129.15131.40131.400.73%9,042
May 13, 2026125.00134.95125.00130.45130.45-2.65%16,420
May 12, 2026140.75141.65132.95134.00134.00-6.52%14,553
May 11, 2026152.70152.70139.95143.35143.35-4.72%13,067
May 8, 2026144.00152.80144.00150.45150.454.15%11,311
May 7, 2026138.55145.00138.55144.45144.453.07%4,101
May 6, 2026140.60143.00137.55140.15140.150.32%3,231
May 5, 2026135.05140.80135.05139.70139.70-0.07%2,442
May 4, 2026135.80140.70135.80139.80139.802.31%9,637
Apr 30, 2026140.25140.25132.75136.65136.65-0.15%9,175
Apr 29, 2026140.30141.85136.20136.85136.85-2.74%3,647
Apr 28, 2026140.05142.75138.95140.70140.70-0.18%1,101
Apr 27, 2026137.80141.65137.80140.95140.950.75%2,654
Apr 24, 2026142.40142.40136.00139.90139.90-0.92%6,038
Apr 23, 2026143.55144.50140.10141.20141.20-2.08%1,133
Apr 22, 2026142.60145.70142.60144.20144.201.19%935
Apr 21, 2026144.20147.10142.20142.50142.50-2.23%8,975
Apr 20, 2026146.70149.50143.40145.75145.75-2.61%4,778
Apr 17, 2026145.00150.00145.00149.65149.651.25%12,114
Apr 16, 2026146.55148.00144.25147.80147.800.85%6,699
Apr 15, 2026147.95147.95141.90146.55146.556.66%7,419
Apr 13, 2026140.45141.00133.45137.40137.40-0.69%2,878
Apr 10, 2026140.00144.00137.05138.35138.35-2.12%5,073
Apr 9, 2026141.45142.20135.65141.35141.352.43%4,454
Apr 8, 2026127.60140.00127.60138.00138.002.26%12,418