RBZ Jewellers Limited (BOM:544060)
India · Delayed Price · Currency is INR 151.05
-2.90 (-1.88%)
At close: Jul 15, 2026
BOM:544060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 133.65 | 133.65 | 128.20 | 129.50 | 129.50 | -3.50% | 2,622 |
| Jun 10, 2026 | 139.70 | 139.70 | 132.10 | 134.20 | 134.20 | -0.70% | 2,125 |
| Jun 9, 2026 | 128.95 | 140.00 | 128.95 | 135.15 | 135.15 | 4.77% | 10,449 |
| Jun 8, 2026 | 134.20 | 135.95 | 129.00 | 129.00 | 129.00 | -2.93% | 7,744 |
| Jun 5, 2026 | 126.50 | 134.00 | 125.95 | 132.90 | 132.90 | 5.52% | 8,668 |
| Jun 4, 2026 | 124.30 | 126.15 | 124.30 | 125.95 | 125.95 | 0.64% | 9,299 |
| Jun 3, 2026 | 123.85 | 126.30 | 123.45 | 125.15 | 125.15 | -0.36% | 3,641 |
| Jun 2, 2026 | 125.00 | 127.35 | 124.25 | 125.60 | 125.60 | 0.36% | 2,640 |
| Jun 1, 2026 | 124.90 | 125.95 | 123.15 | 125.15 | 125.15 | 0.16% | 3,601 |
| May 29, 2026 | 120.40 | 129.10 | 120.40 | 124.95 | 124.95 | 1.79% | 6,489 |
| May 27, 2026 | 124.10 | 125.05 | 121.35 | 122.75 | 122.75 | -1.09% | 16,810 |
| May 26, 2026 | 123.00 | 125.60 | 121.90 | 124.10 | 124.10 | 0.45% | 7,610 |
| May 25, 2026 | 123.90 | 125.05 | 122.40 | 123.55 | 123.55 | 0.12% | 1,246 |
| May 22, 2026 | 124.55 | 126.15 | 122.40 | 123.40 | 123.40 | -1.67% | 2,313 |
| May 21, 2026 | 125.10 | 127.60 | 124.20 | 125.50 | 125.50 | 1.13% | 836 |
| May 20, 2026 | 123.70 | 124.70 | 122.30 | 124.10 | 124.10 | 0.32% | 3,061 |
| May 19, 2026 | 123.65 | 126.45 | 122.35 | 123.70 | 123.70 | -0.72% | 4,261 |
| May 18, 2026 | 122.05 | 125.40 | 121.40 | 124.60 | 124.60 | -0.52% | 3,420 |
| May 15, 2026 | 128.00 | 131.00 | 124.00 | 125.25 | 125.25 | -4.68% | 10,152 |
| May 14, 2026 | 132.15 | 133.85 | 129.15 | 131.40 | 131.40 | 0.73% | 9,042 |
| May 13, 2026 | 125.00 | 134.95 | 125.00 | 130.45 | 130.45 | -2.65% | 16,420 |
| May 12, 2026 | 140.75 | 141.65 | 132.95 | 134.00 | 134.00 | -6.52% | 14,553 |
| May 11, 2026 | 152.70 | 152.70 | 139.95 | 143.35 | 143.35 | -4.72% | 13,067 |
| May 8, 2026 | 144.00 | 152.80 | 144.00 | 150.45 | 150.45 | 4.15% | 11,311 |
| May 7, 2026 | 138.55 | 145.00 | 138.55 | 144.45 | 144.45 | 3.07% | 4,101 |
| May 6, 2026 | 140.60 | 143.00 | 137.55 | 140.15 | 140.15 | 0.32% | 3,231 |
| May 5, 2026 | 135.05 | 140.80 | 135.05 | 139.70 | 139.70 | -0.07% | 2,442 |