RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 291.60
+4.90 (1.71%)
Oct 10, 2025, 3:30 PM IST
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 284.50 | 292.85 | 284.50 | 291.60 | 291.60 | 1.71% | 10,073,552 |
| Oct 9, 2025 | 285.90 | 287.90 | 279.20 | 286.70 | 286.70 | 0.09% | 7,451,525 |
| Oct 8, 2025 | 274.90 | 290.45 | 273.80 | 286.45 | 286.45 | 4.72% | 34,201,386 |
| Oct 7, 2025 | 275.55 | 276.55 | 272.10 | 273.55 | 273.55 | -0.74% | 5,236,546 |
| Oct 6, 2025 | 277.10 | 278.00 | 272.30 | 275.60 | 275.60 | -0.11% | 6,943,468 |
| Oct 3, 2025 | 275.00 | 280.15 | 273.10 | 275.90 | 275.90 | 0.25% | 10,145,743 |
| Oct 1, 2025 | 277.70 | 281.70 | 261.60 | 275.20 | 275.20 | -0.74% | 38,691,602 |
| Sep 30, 2025 | 278.80 | 279.95 | 270.85 | 277.25 | 277.25 | -0.20% | 16,589,086 |
| Sep 29, 2025 | 274.00 | 279.85 | 273.10 | 277.80 | 277.80 | 2.00% | 9,385,811 |
| Sep 26, 2025 | 275.00 | 276.30 | 270.85 | 272.35 | 272.35 | -1.13% | 8,484,898 |
| Sep 25, 2025 | 270.00 | 277.00 | 269.00 | 275.45 | 275.45 | 1.89% | 14,095,435 |
| Sep 24, 2025 | 269.30 | 272.90 | 268.60 | 270.35 | 270.35 | 0.52% | 3,979,056 |
| Sep 23, 2025 | 270.55 | 274.35 | 266.50 | 268.95 | 268.95 | -0.28% | 7,932,080 |
| Sep 22, 2025 | 272.80 | 275.90 | 267.55 | 269.70 | 269.70 | -0.48% | 24,355,387 |
| Sep 19, 2025 | 268.95 | 273.75 | 268.90 | 271.00 | 271.00 | -0.07% | 7,284,786 |
| Sep 18, 2025 | 264.40 | 273.20 | 262.70 | 271.20 | 271.20 | 2.57% | 10,780,169 |
| Sep 17, 2025 | 267.40 | 268.75 | 263.70 | 264.40 | 264.40 | -1.08% | 8,307,534 |
| Sep 16, 2025 | 271.50 | 272.65 | 265.55 | 267.30 | 267.30 | -1.49% | 7,487,514 |
| Sep 15, 2025 | 273.60 | 274.50 | 270.25 | 271.35 | 271.35 | -0.46% | 4,516,550 |
| Sep 12, 2025 | 271.50 | 274.70 | 268.65 | 272.60 | 272.60 | 0.94% | 5,978,860 |
| Sep 11, 2025 | 274.00 | 274.50 | 269.70 | 270.05 | 270.05 | -0.86% | 2,543,432 |
| Sep 10, 2025 | 275.00 | 275.55 | 263.20 | 272.40 | 272.40 | -0.38% | 8,544,963 |
| Sep 9, 2025 | 273.00 | 275.25 | 272.45 | 273.45 | 273.45 | 0.16% | 4,257,979 |
| Sep 8, 2025 | 276.05 | 277.30 | 271.10 | 273.00 | 273.00 | -1.09% | 4,319,393 |
| Sep 5, 2025 | 265.80 | 279.00 | 265.80 | 276.00 | 275.00 | 3.84% | 26,498,078 |
| Sep 4, 2025 | 271.70 | 271.70 | 265.20 | 265.80 | 264.84 | -1.56% | 4,988,447 |
| Sep 3, 2025 | 270.70 | 273.60 | 267.60 | 270.00 | 269.02 | 0.26% | 10,132,446 |
| Sep 2, 2025 | 266.05 | 271.00 | 263.75 | 269.30 | 268.33 | 1.66% | 11,539,140 |
| Sep 1, 2025 | 260.50 | 266.95 | 259.05 | 264.90 | 263.94 | 1.47% | 22,893,999 |
| Aug 29, 2025 | 251.50 | 267.35 | 251.50 | 261.05 | 260.10 | 4.07% | 65,899,998 |
| Aug 28, 2025 | 255.30 | 256.55 | 243.25 | 250.85 | 249.94 | -1.78% | 51,659,384 |
| Aug 26, 2025 | 257.60 | 259.40 | 252.05 | 255.40 | 254.48 | -0.55% | 8,085,816 |
| Aug 25, 2025 | 254.50 | 260.35 | 254.50 | 256.80 | 255.87 | 1.44% | 5,064,696 |
| Aug 22, 2025 | 254.10 | 257.85 | 251.90 | 253.15 | 252.23 | -0.39% | 4,286,419 |
| Aug 21, 2025 | 256.00 | 258.00 | 253.00 | 254.15 | 253.23 | -0.95% | 4,258,646 |
| Aug 20, 2025 | 261.80 | 261.90 | 255.50 | 256.60 | 255.67 | -1.97% | 3,680,548 |
| Aug 19, 2025 | 260.05 | 262.20 | 254.80 | 261.75 | 260.80 | 0.96% | 4,738,168 |
| Aug 18, 2025 | 255.00 | 260.60 | 253.05 | 259.25 | 258.31 | 2.94% | 7,748,895 |
| Aug 14, 2025 | 254.70 | 257.05 | 250.50 | 251.85 | 250.94 | -0.77% | 3,622,770 |
| Aug 13, 2025 | 254.35 | 258.30 | 252.20 | 253.80 | 252.88 | 0.18% | 4,069,168 |
| Aug 12, 2025 | 258.90 | 260.25 | 251.70 | 253.35 | 252.43 | -1.99% | 3,617,487 |
| Aug 11, 2025 | 261.95 | 265.70 | 257.10 | 258.50 | 257.56 | -1.22% | 6,857,205 |
| Aug 8, 2025 | 267.25 | 271.45 | 260.00 | 261.70 | 260.75 | -2.02% | 12,309,605 |
| Aug 7, 2025 | 258.00 | 270.00 | 256.95 | 267.10 | 266.13 | 2.71% | 11,752,448 |
| Aug 6, 2025 | 265.10 | 266.70 | 257.05 | 260.05 | 259.11 | -2.13% | 9,579,434 |
| Aug 5, 2025 | 265.25 | 267.00 | 262.95 | 265.70 | 264.74 | 0.13% | 8,145,965 |
| Aug 4, 2025 | 261.00 | 265.90 | 256.40 | 265.35 | 264.39 | 2.41% | 8,799,626 |
| Aug 1, 2025 | 265.15 | 268.70 | 257.85 | 259.10 | 258.16 | -2.90% | 9,629,463 |
| Jul 31, 2025 | 259.49 | 270.00 | 255.20 | 266.83 | 265.86 | 1.94% | 36,143,299 |
| Jul 30, 2025 | 257.97 | 262.99 | 253.80 | 261.75 | 260.80 | 2.35% | 23,816,281 |