RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 253.15
-1.00 (-0.39%)
Aug 22, 2025, 3:30 PM IST
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 254.10 | 257.85 | 251.90 | 253.15 | 253.15 | -0.39% | 4,283,427 |
| Aug 21, 2025 | 256.00 | 258.00 | 253.00 | 254.15 | 254.15 | -0.95% | 4,258,646 |
| Aug 20, 2025 | 261.80 | 261.90 | 255.50 | 256.60 | 256.60 | -1.97% | 3,680,548 |
| Aug 19, 2025 | 260.05 | 262.20 | 254.80 | 261.75 | 261.75 | 0.96% | 4,738,168 |
| Aug 18, 2025 | 255.00 | 260.60 | 253.05 | 259.25 | 259.25 | 2.94% | 7,748,895 |
| Aug 14, 2025 | 254.70 | 257.05 | 250.50 | 251.85 | 251.85 | -0.77% | 3,622,770 |
| Aug 13, 2025 | 254.35 | 258.30 | 252.20 | 253.80 | 253.80 | 0.18% | 4,069,168 |
| Aug 12, 2025 | 258.90 | 260.25 | 251.70 | 253.35 | 253.35 | -1.99% | 3,617,487 |
| Aug 11, 2025 | 261.95 | 265.70 | 257.10 | 258.50 | 258.50 | -1.22% | 6,857,205 |
| Aug 8, 2025 | 267.25 | 271.45 | 260.00 | 261.70 | 261.70 | -2.02% | 12,309,605 |
| Aug 7, 2025 | 258.00 | 270.00 | 256.95 | 267.10 | 267.10 | 2.71% | 11,752,448 |
| Aug 6, 2025 | 265.10 | 266.70 | 257.05 | 260.05 | 260.05 | -2.13% | 9,579,434 |
| Aug 5, 2025 | 265.25 | 267.00 | 262.95 | 265.70 | 265.70 | 0.13% | 8,145,965 |
| Aug 4, 2025 | 261.00 | 265.90 | 256.40 | 265.35 | 265.35 | 2.41% | 8,799,626 |
| Aug 1, 2025 | 265.15 | 268.70 | 257.85 | 259.10 | 259.10 | -2.90% | 9,629,463 |
| 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 |