RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 259.10
-7.73 (-2.90%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 265.15 | 268.70 | 257.85 | 259.10 | 259.10 | -2.90% | 9,628,538 |
| Jul 31, 2025 | 259.49 | 270.00 | 255.20 | 266.83 | 266.83 | 1.94% | 36,143,299 |
| Jul 30, 2025 | 257.97 | 262.99 | 253.80 | 261.75 | 261.75 | 2.35% | 23,816,281 |
| Jul 29, 2025 | 253.55 | 257.05 | 250.68 | 255.75 | 255.75 | 0.98% | 13,017,455 |
| Jul 28, 2025 | 253.87 | 263.57 | 251.49 | 253.26 | 253.26 | -0.48% | 15,272,424 |
| Jul 25, 2025 | 255.10 | 258.22 | 251.22 | 254.48 | 254.48 | -0.75% | 11,031,613 |
| Jul 24, 2025 | 258.50 | 259.95 | 255.00 | 256.40 | 256.40 | -0.97% | 6,015,707 |
| Jul 23, 2025 | 255.99 | 259.95 | 252.55 | 258.92 | 258.92 | 1.35% | 6,960,068 |
| Jul 22, 2025 | 261.30 | 262.81 | 254.11 | 255.48 | 255.48 | -2.16% | 12,825,821 |
| Jul 21, 2025 | 259.00 | 263.30 | 254.51 | 261.12 | 261.12 | -0.77% | 15,483,472 |
| Jul 18, 2025 | 272.00 | 272.88 | 260.26 | 263.14 | 263.14 | -1.95% | 15,191,364 |
| Jul 17, 2025 | 270.15 | 272.00 | 264.16 | 268.36 | 268.36 | -0.29% | 22,249,385 |
| Jul 16, 2025 | 262.70 | 270.65 | 262.47 | 269.14 | 269.14 | 2.23% | 14,867,323 |
| Jul 15, 2025 | 264.20 | 266.90 | 261.61 | 263.26 | 263.26 | -0.05% | 6,061,176 |
| Jul 14, 2025 | 265.00 | 265.54 | 260.64 | 263.38 | 263.38 | -0.30% | 9,197,107 |
| Jul 11, 2025 | 254.00 | 265.90 | 252.35 | 264.16 | 264.16 | 3.73% | 14,953,011 |
| Jul 10, 2025 | 259.00 | 261.85 | 252.00 | 254.65 | 254.65 | -2.29% | 8,309,628 |
| Jul 9, 2025 | 250.00 | 261.62 | 249.96 | 260.61 | 260.61 | 4.26% | 12,832,588 |
| Jul 8, 2025 | 254.00 | 255.01 | 249.62 | 249.95 | 249.95 | -1.83% | 4,227,961 |
| Jul 7, 2025 | 253.20 | 256.40 | 250.10 | 254.62 | 254.62 | 0.31% | 6,222,292 |
| Jul 4, 2025 | 252.99 | 256.41 | 249.47 | 253.84 | 253.84 | 0.47% | 7,220,921 |
| Jul 3, 2025 | 249.26 | 257.39 | 248.06 | 252.66 | 252.66 | 1.36% | 14,764,441 |
| Jul 2, 2025 | 261.99 | 266.90 | 248.01 | 249.27 | 249.27 | -4.13% | 28,837,012 |
| Jul 1, 2025 | 247.00 | 260.93 | 246.75 | 260.02 | 260.02 | 4.64% | 21,841,823 |
| Jun 30, 2025 | 241.50 | 249.80 | 241.50 | 248.48 | 248.48 | 3.80% | 16,634,506 |
| Jun 27, 2025 | 239.20 | 242.12 | 234.40 | 239.38 | 239.38 | 0.83% | 14,532,458 |
| Jun 26, 2025 | 237.70 | 239.25 | 233.72 | 237.41 | 237.41 | 0.72% | 9,137,635 |
| Jun 25, 2025 | 237.50 | 243.89 | 232.08 | 235.72 | 235.72 | -0.46% | 21,316,374 |
| Jun 24, 2025 | 238.00 | 238.39 | 235.00 | 236.81 | 236.81 | 1.21% | 6,585,436 |
| Jun 23, 2025 | 224.03 | 234.90 | 224.03 | 233.99 | 233.99 | 2.61% | 10,661,966 |
| Jun 20, 2025 | 223.15 | 228.55 | 222.80 | 228.03 | 228.03 | 1.87% | 5,696,341 |
| Jun 19, 2025 | 227.71 | 229.00 | 219.61 | 223.84 | 223.84 | -2.01% | 8,607,035 |
| Jun 18, 2025 | 218.40 | 229.00 | 216.79 | 228.43 | 228.43 | 4.47% | 14,348,603 |
| Jun 17, 2025 | 216.50 | 219.99 | 215.35 | 218.65 | 218.65 | 0.70% | 4,825,016 |
| Jun 16, 2025 | 219.99 | 220.00 | 214.04 | 217.14 | 217.14 | -1.40% | 4,949,220 |
| Jun 13, 2025 | 218.45 | 222.40 | 216.65 | 220.23 | 220.23 | -1.22% | 6,802,197 |
| Jun 12, 2025 | 220.00 | 224.75 | 220.00 | 222.96 | 222.96 | 1.20% | 8,052,777 |
| Jun 11, 2025 | 221.35 | 223.64 | 217.60 | 220.31 | 220.31 | -0.70% | 6,672,873 |
| Jun 10, 2025 | 230.49 | 230.78 | 220.80 | 221.87 | 221.87 | -3.66% | 13,215,971 |
| Jun 9, 2025 | 219.95 | 231.30 | 218.81 | 230.29 | 230.29 | 5.82% | 27,060,413 |
| Jun 6, 2025 | 208.00 | 220.00 | 205.50 | 217.63 | 217.63 | 5.19% | 27,875,647 |
| Jun 5, 2025 | 213.45 | 213.61 | 206.36 | 206.89 | 206.89 | -2.63% | 5,317,211 |
| Jun 4, 2025 | 211.30 | 213.85 | 208.63 | 212.47 | 212.47 | 0.66% | 6,933,805 |
| Jun 3, 2025 | 214.79 | 215.45 | 210.03 | 211.08 | 211.08 | -1.30% | 9,002,336 |
| Jun 2, 2025 | 213.10 | 214.50 | 210.41 | 213.86 | 213.86 | 0.37% | 5,424,993 |
| May 30, 2025 | 216.10 | 217.46 | 210.00 | 213.07 | 213.07 | -1.27% | 11,263,621 |
| May 29, 2025 | 208.65 | 217.00 | 207.13 | 215.80 | 215.80 | 4.01% | 20,769,844 |
| May 28, 2025 | 211.24 | 214.40 | 206.00 | 207.49 | 207.49 | -1.64% | 13,776,016 |
| May 27, 2025 | 205.40 | 211.90 | 204.01 | 210.94 | 210.94 | 3.09% | 15,579,211 |
| May 26, 2025 | 209.50 | 211.25 | 203.90 | 204.62 | 204.62 | -2.54% | 8,109,026 |