RBZ Jewellers Limited (BOM:544060)
India · Delayed Price · Currency is INR 124.95
+2.20 (1.79%)
At close: May 29, 2026
BOM:544060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 135.80 | 140.70 | 135.80 | 139.80 | 139.80 | 2.31% | 9,637 |
| Apr 30, 2026 | 140.25 | 140.25 | 132.75 | 136.65 | 136.65 | -0.15% | 9,175 |
| Apr 29, 2026 | 140.30 | 141.85 | 136.20 | 136.85 | 136.85 | -2.74% | 3,647 |
| Apr 28, 2026 | 140.05 | 142.75 | 138.95 | 140.70 | 140.70 | -0.18% | 1,101 |
| Apr 27, 2026 | 137.80 | 141.65 | 137.80 | 140.95 | 140.95 | 0.75% | 2,654 |
| Apr 24, 2026 | 142.40 | 142.40 | 136.00 | 139.90 | 139.90 | -0.92% | 6,038 |
| Apr 23, 2026 | 143.55 | 144.50 | 140.10 | 141.20 | 141.20 | -2.08% | 1,133 |
| Apr 22, 2026 | 142.60 | 145.70 | 142.60 | 144.20 | 144.20 | 1.19% | 935 |
| Apr 21, 2026 | 144.20 | 147.10 | 142.20 | 142.50 | 142.50 | -2.23% | 8,975 |
| Apr 20, 2026 | 146.70 | 149.50 | 143.40 | 145.75 | 145.75 | -2.61% | 4,778 |
| Apr 17, 2026 | 145.00 | 150.00 | 145.00 | 149.65 | 149.65 | 1.25% | 12,114 |
| Apr 16, 2026 | 146.55 | 148.00 | 144.25 | 147.80 | 147.80 | 0.85% | 6,699 |
| Apr 15, 2026 | 147.95 | 147.95 | 141.90 | 146.55 | 146.55 | 6.66% | 7,419 |
| Apr 13, 2026 | 140.45 | 141.00 | 133.45 | 137.40 | 137.40 | -0.69% | 2,878 |
| Apr 10, 2026 | 140.00 | 144.00 | 137.05 | 138.35 | 138.35 | -2.12% | 5,073 |
| Apr 9, 2026 | 141.45 | 142.20 | 135.65 | 141.35 | 141.35 | 2.43% | 4,454 |
| Apr 8, 2026 | 127.60 | 140.00 | 127.60 | 138.00 | 138.00 | 2.26% | 12,418 |
| Apr 7, 2026 | 140.30 | 140.30 | 127.60 | 134.95 | 134.95 | 5.06% | 9,485 |
| Apr 6, 2026 | 130.00 | 133.80 | 120.50 | 128.45 | 128.45 | 4.73% | 7,497 |
| 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 |