RBZ Jewellers Limited (BOM:544060)
India · Delayed Price · Currency is INR 138.15
+2.00 (1.47%)
At close: Aug 21, 2026
BOM:544060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 136.05 | 139.60 | 135.60 | 138.15 | 138.15 | 1.47% | 3,474 |
| Aug 20, 2026 | 137.00 | 138.15 | 135.00 | 136.15 | 136.15 | -1.05% | 6,576 |
| Aug 19, 2026 | 154.40 | 154.40 | 136.00 | 137.60 | 137.60 | 2.57% | 15,421 |
| Aug 18, 2026 | 137.45 | 137.70 | 134.00 | 134.15 | 134.15 | -1.29% | 5,459 |
| Aug 17, 2026 | 138.60 | 140.05 | 135.50 | 135.90 | 135.90 | -4.06% | 12,470 |
| Aug 14, 2026 | 139.25 | 142.00 | 139.25 | 141.65 | 141.65 | 0.75% | 2,877 |
| Aug 13, 2026 | 140.55 | 143.65 | 139.50 | 140.60 | 140.60 | -0.78% | 6,336 |
| Aug 12, 2026 | 151.00 | 151.00 | 140.05 | 141.70 | 141.70 | -8.08% | 12,819 |
| Aug 11, 2026 | 152.95 | 155.70 | 152.20 | 154.15 | 154.15 | 1.41% | 12,537 |
| Aug 10, 2026 | 152.00 | 155.20 | 152.00 | 152.00 | 152.00 | 0.80% | 9,274 |
| Aug 7, 2026 | 148.50 | 152.65 | 148.50 | 150.80 | 150.80 | 0.07% | 6,063 |
| Aug 6, 2026 | 150.80 | 151.55 | 150.40 | 150.70 | 150.70 | 0.60% | 11,821 |
| Aug 5, 2026 | 150.05 | 151.05 | 149.00 | 149.80 | 149.80 | -0.60% | 10,925 |
| Aug 4, 2026 | 153.70 | 153.70 | 148.15 | 150.70 | 150.70 | -0.50% | 10,807 |
| Aug 3, 2026 | 146.25 | 153.00 | 146.25 | 151.45 | 151.45 | 1.47% | 13,185 |
| Jul 31, 2026 | 142.45 | 152.00 | 141.90 | 149.25 | 149.25 | 5.93% | 4,293 |
| Jul 30, 2026 | 141.50 | 142.55 | 140.10 | 140.90 | 140.90 | 0.07% | 1,238 |
| Jul 29, 2026 | 146.45 | 146.45 | 140.10 | 140.80 | 140.80 | -2.46% | 2,702 |
| Jul 28, 2026 | 145.15 | 145.30 | 141.50 | 144.35 | 144.35 | -1.03% | 5,174 |
| Jul 27, 2026 | 142.50 | 147.40 | 142.50 | 145.85 | 145.85 | 4.40% | 12,924 |
| Jul 24, 2026 | 140.00 | 141.45 | 137.95 | 139.70 | 139.70 | -0.82% | 1,086 |
| Jul 23, 2026 | 144.25 | 146.95 | 140.20 | 140.85 | 140.85 | -3.82% | 4,959 |
| Jul 22, 2026 | 148.00 | 151.90 | 146.40 | 146.45 | 146.45 | 0.65% | 4,095 |
| Jul 21, 2026 | 146.30 | 148.00 | 145.30 | 145.50 | 145.50 | -0.58% | 968 |
| Jul 20, 2026 | 152.00 | 153.20 | 145.60 | 146.35 | 146.35 | -3.02% | 3,218 |
| Jul 17, 2026 | 149.80 | 152.00 | 143.70 | 150.90 | 150.90 | 0.94% | 5,958 |
| Jul 16, 2026 | 153.00 | 153.00 | 148.00 | 149.50 | 149.50 | -1.03% | 5,489 |
| Jul 15, 2026 | 157.05 | 157.30 | 149.75 | 151.05 | 151.05 | -1.88% | 13,326 |
| Jul 14, 2026 | 155.00 | 165.40 | 152.65 | 153.95 | 153.95 | -1.38% | 41,440 |
| Jul 13, 2026 | 154.05 | 160.00 | 150.75 | 156.10 | 156.10 | 1.33% | 17,630 |
| Jul 10, 2026 | 153.80 | 165.00 | 151.80 | 154.05 | 154.05 | 0.16% | 45,422 |
| Jul 9, 2026 | 146.70 | 160.00 | 146.70 | 153.80 | 153.80 | 8.08% | 34,568 |
| Jul 8, 2026 | 139.30 | 147.35 | 137.95 | 142.30 | 142.30 | 0.96% | 16,263 |
| Jul 7, 2026 | 140.00 | 142.70 | 138.60 | 140.95 | 140.95 | -0.11% | 3,651 |
| Jul 6, 2026 | 149.95 | 149.95 | 139.60 | 141.10 | 141.10 | -1.33% | 4,987 |
| Jul 3, 2026 | 147.95 | 147.95 | 142.10 | 143.00 | 143.00 | -2.16% | 3,953 |
| Jul 2, 2026 | 133.70 | 146.85 | 133.70 | 146.15 | 146.15 | 7.15% | 19,386 |
| Jul 1, 2026 | 138.35 | 141.45 | 135.55 | 136.40 | 136.40 | -1.05% | 3,647 |
| Jun 30, 2026 | 132.90 | 145.95 | 132.90 | 137.85 | 137.85 | 3.10% | 33,413 |
| Jun 29, 2026 | 120.90 | 134.50 | 120.90 | 133.70 | 133.70 | 4.66% | 3,004 |
| Jun 25, 2026 | 130.55 | 131.05 | 126.00 | 127.75 | 127.75 | -1.58% | 2,759 |
| Jun 24, 2026 | 130.00 | 133.05 | 127.95 | 129.80 | 129.80 | -1.26% | 3,834 |
| Jun 23, 2026 | 133.25 | 134.50 | 130.50 | 131.45 | 131.45 | -1.90% | 2,874 |
| Jun 22, 2026 | 135.80 | 136.10 | 133.00 | 134.00 | 134.00 | 0.68% | 714 |
| Jun 19, 2026 | 132.35 | 134.50 | 130.95 | 133.10 | 133.10 | 0.53% | 2,458 |
| Jun 18, 2026 | 133.80 | 134.60 | 132.25 | 132.40 | 132.40 | -0.94% | 602 |
| Jun 17, 2026 | 132.95 | 138.00 | 132.95 | 133.65 | 133.65 | -2.37% | 1,093 |
| Jun 16, 2026 | 139.00 | 139.00 | 136.60 | 136.90 | 136.90 | -1.48% | 2,025 |
| Jun 15, 2026 | 140.00 | 141.15 | 136.95 | 138.95 | 138.95 | 3.69% | 4,160 |
| Jun 12, 2026 | 130.15 | 135.00 | 129.50 | 134.00 | 134.00 | 3.47% | 4,180 |