RBZ Jewellers Limited (BOM:544060)
India · Delayed Price · Currency is INR 201.85
+5.80 (2.96%)
At close: Oct 7, 2026
BOM:544060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 196.10 | 205.85 | 196.10 | 201.85 | 201.85 | 2.96% | 15,349 |
| Oct 6, 2026 | 187.50 | 196.35 | 182.00 | 196.05 | 196.05 | 4.56% | 10,381 |
| Oct 5, 2026 | 185.45 | 194.25 | 185.45 | 187.50 | 187.50 | -3.94% | 6,835 |
| Oct 1, 2026 | 200.05 | 204.90 | 195.20 | 195.20 | 195.20 | -4.99% | 20,739 |
| Sep 30, 2026 | 199.95 | 208.30 | 197.00 | 205.45 | 205.45 | 3.55% | 51,517 |
| Sep 29, 2026 | 199.35 | 199.35 | 181.55 | 198.40 | 198.40 | 4.48% | 30,701 |
| Sep 28, 2026 | 187.20 | 189.90 | 187.00 | 189.90 | 189.90 | 4.98% | 15,539 |
| Sep 25, 2026 | 176.20 | 180.90 | 170.65 | 180.90 | 180.90 | 4.99% | 13,675 |
| Sep 24, 2026 | 177.90 | 177.90 | 171.20 | 172.30 | 172.30 | -2.21% | 4,564 |
| Sep 23, 2026 | 179.90 | 182.60 | 172.30 | 176.20 | 176.20 | -0.28% | 7,928 |
| Sep 22, 2026 | 181.85 | 181.85 | 171.10 | 176.70 | 176.70 | -0.17% | 9,254 |
| Sep 21, 2026 | 173.00 | 179.90 | 168.20 | 177.00 | 177.00 | 2.97% | 4,010 |
| Sep 18, 2026 | 169.95 | 173.00 | 165.00 | 171.90 | 171.90 | 4.31% | 7,146 |
| Sep 17, 2026 | 162.85 | 169.90 | 157.25 | 164.80 | 164.80 | 1.01% | 11,546 |
| Sep 16, 2026 | 161.35 | 165.15 | 158.40 | 163.15 | 163.15 | -2.13% | 8,429 |
| Sep 15, 2026 | 172.00 | 175.00 | 165.70 | 166.70 | 166.70 | -4.42% | 10,258 |
| Sep 11, 2026 | 177.90 | 178.00 | 170.05 | 174.40 | 174.40 | -1.58% | 9,585 |
| Sep 10, 2026 | 171.10 | 182.00 | 170.05 | 177.20 | 177.20 | 1.61% | 12,628 |
| Sep 9, 2026 | 175.50 | 187.90 | 173.80 | 174.40 | 174.40 | -4.65% | 15,848 |
| Sep 8, 2026 | 190.00 | 190.90 | 181.15 | 182.90 | 182.90 | -4.07% | 17,883 |
| Sep 7, 2026 | 194.75 | 198.55 | 187.45 | 190.65 | 190.65 | -5.03% | 85,522 |
| Sep 4, 2026 | 196.55 | 205.45 | 194.00 | 200.75 | 200.75 | 4.20% | 363,372 |
| Sep 3, 2026 | 163.80 | 193.50 | 161.00 | 192.65 | 192.65 | 19.47% | 351,259 |
| Sep 2, 2026 | 176.00 | 184.70 | 155.10 | 161.25 | 161.25 | -4.73% | 323,811 |
| Sep 1, 2026 | 159.80 | 178.50 | 159.75 | 169.25 | 169.25 | 12.42% | 236,472 |
| Aug 31, 2026 | 145.00 | 152.65 | 145.00 | 150.55 | 150.55 | 3.26% | 8,121 |
| Aug 28, 2026 | 147.55 | 149.00 | 145.00 | 145.80 | 145.80 | -0.38% | 2,583 |
| Aug 27, 2026 | 148.00 | 151.30 | 145.90 | 146.35 | 146.35 | -2.01% | 14,283 |
| Aug 26, 2026 | 142.50 | 152.25 | 141.10 | 149.35 | 149.35 | 4.48% | 15,912 |
| Aug 25, 2026 | 146.35 | 146.35 | 142.00 | 142.95 | 142.95 | -1.21% | 6,996 |
| Aug 24, 2026 | 138.15 | 155.70 | 138.00 | 144.70 | 144.70 | 4.74% | 89,709 |
| 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 |