RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 272.60
+2.55 (0.94%)
Sep 12, 2025, 3:30 PM IST
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 268.32 | 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 | 254.47 | -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 |
| Jul 29, 2025 | 253.55 | 257.05 | 250.68 | 255.75 | 254.82 | 0.98% | 13,017,455 |
| Jul 28, 2025 | 253.87 | 263.57 | 251.49 | 253.26 | 252.34 | -0.48% | 15,272,424 |
| Jul 25, 2025 | 255.10 | 258.22 | 251.22 | 254.48 | 253.56 | -0.75% | 11,031,613 |
| Jul 24, 2025 | 258.50 | 259.95 | 255.00 | 256.40 | 255.47 | -0.97% | 6,015,707 |
| Jul 23, 2025 | 255.99 | 259.95 | 252.55 | 258.92 | 257.98 | 1.35% | 6,960,068 |
| Jul 22, 2025 | 261.30 | 262.81 | 254.11 | 255.48 | 254.55 | -2.16% | 12,825,821 |
| Jul 21, 2025 | 259.00 | 263.30 | 254.51 | 261.12 | 260.17 | -0.77% | 15,483,472 |
| Jul 18, 2025 | 272.00 | 272.88 | 260.26 | 263.14 | 262.19 | -1.95% | 15,191,364 |
| Jul 17, 2025 | 270.15 | 272.00 | 264.16 | 268.36 | 267.39 | -0.29% | 22,249,385 |
| Jul 16, 2025 | 262.70 | 270.65 | 262.47 | 269.14 | 268.16 | 2.23% | 14,867,323 |
| Jul 15, 2025 | 264.20 | 266.90 | 261.61 | 263.26 | 262.31 | -0.05% | 6,061,176 |
| Jul 14, 2025 | 265.00 | 265.54 | 260.64 | 263.38 | 262.43 | -0.30% | 9,197,107 |
| Jul 11, 2025 | 254.00 | 265.90 | 252.35 | 264.16 | 263.20 | 3.73% | 14,953,011 |
| Jul 10, 2025 | 259.00 | 261.85 | 252.00 | 254.65 | 253.73 | -2.29% | 8,309,628 |
| Jul 9, 2025 | 250.00 | 261.62 | 249.96 | 260.61 | 259.67 | 4.26% | 12,832,588 |
| Jul 8, 2025 | 254.00 | 255.01 | 249.62 | 249.95 | 249.04 | -1.83% | 4,227,961 |
| Jul 7, 2025 | 253.20 | 256.40 | 250.10 | 254.62 | 253.70 | 0.31% | 6,222,292 |
| Jul 4, 2025 | 252.99 | 256.41 | 249.47 | 253.84 | 252.92 | 0.47% | 7,220,921 |
| Jul 3, 2025 | 249.26 | 257.39 | 248.06 | 252.66 | 251.74 | 1.36% | 14,764,441 |