RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 288.60
-7.60 (-2.57%)
At close: Jan 23, 2026
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 296.20 | 298.25 | 287.20 | 288.60 | 288.60 | -2.57% | 4,898,254 |
| Jan 22, 2026 | 300.85 | 303.55 | 294.30 | 296.20 | 296.20 | -0.44% | 4,771,859 |
| Jan 21, 2026 | 293.00 | 302.90 | 293.00 | 297.50 | 297.50 | 1.29% | 8,916,581 |
| Jan 20, 2026 | 304.30 | 305.00 | 292.45 | 293.70 | 293.70 | -3.02% | 9,557,270 |
| Jan 19, 2026 | 309.00 | 309.00 | 297.15 | 302.85 | 302.85 | -6.70% | 25,110,460 |
| Jan 16, 2026 | 315.00 | 328.45 | 315.00 | 324.60 | 324.60 | 4.04% | 16,184,590 |
| Jan 14, 2026 | 304.70 | 312.75 | 304.25 | 312.00 | 312.00 | 2.06% | 3,432,977 |
| Jan 13, 2026 | 306.45 | 307.70 | 297.75 | 305.70 | 305.70 | 0.26% | 4,994,436 |
| Jan 12, 2026 | 304.85 | 308.40 | 300.90 | 304.90 | 304.90 | -0.33% | 4,600,396 |
| Jan 9, 2026 | 309.50 | 312.90 | 304.20 | 305.90 | 305.90 | -1.27% | 4,337,505 |
| Jan 8, 2026 | 317.00 | 319.00 | 307.00 | 309.85 | 309.85 | -2.76% | 5,421,629 |
| Jan 7, 2026 | 320.25 | 321.00 | 311.75 | 318.65 | 318.65 | -0.50% | 6,957,911 |
| Jan 6, 2026 | 316.05 | 322.25 | 315.75 | 320.25 | 320.25 | 1.33% | 10,314,440 |
| Jan 5, 2026 | 320.90 | 320.90 | 309.00 | 316.05 | 316.05 | -1.47% | 8,916,084 |
| Jan 2, 2026 | 315.00 | 324.30 | 314.25 | 320.75 | 320.75 | 1.73% | 6,278,560 |
| Jan 1, 2026 | 313.95 | 316.50 | 310.80 | 315.30 | 315.30 | -0.16% | 1,946,232 |
| Dec 31, 2025 | 310.00 | 316.30 | 308.65 | 315.80 | 315.80 | 1.97% | 8,031,693 |
| Dec 30, 2025 | 304.45 | 310.35 | 302.50 | 309.70 | 309.70 | 1.81% | 7,190,442 |
| Dec 29, 2025 | 303.20 | 304.95 | 301.20 | 304.20 | 304.20 | 0.31% | 2,111,241 |
| Dec 26, 2025 | 306.00 | 306.05 | 300.65 | 303.25 | 303.25 | -0.88% | 2,400,482 |
| Dec 24, 2025 | 307.30 | 312.45 | 303.95 | 305.95 | 305.95 | 0.77% | 6,525,936 |
| Dec 23, 2025 | 304.00 | 306.90 | 302.70 | 303.60 | 303.60 | 0.16% | 2,678,987 |
| Dec 22, 2025 | 301.50 | 305.15 | 301.00 | 303.10 | 303.10 | 0.95% | 3,436,480 |
| Dec 19, 2025 | 299.60 | 301.50 | 297.00 | 300.25 | 300.25 | 0.50% | 2,456,528 |
| Dec 18, 2025 | 297.40 | 301.80 | 294.30 | 298.75 | 298.75 | 0.61% | 2,897,785 |
| Dec 17, 2025 | 301.55 | 305.00 | 295.50 | 296.95 | 296.95 | -1.25% | 5,473,701 |
| Dec 16, 2025 | 302.50 | 303.35 | 297.30 | 300.70 | 300.70 | -1.18% | 4,912,232 |
| Dec 15, 2025 | 307.60 | 307.60 | 302.95 | 304.30 | 304.30 | -1.07% | 2,729,004 |
| Dec 12, 2025 | 311.20 | 314.45 | 304.95 | 307.60 | 307.60 | -1.16% | 3,891,673 |
| Dec 11, 2025 | 302.00 | 312.50 | 301.00 | 311.20 | 311.20 | 3.05% | 5,400,088 |
| Dec 10, 2025 | 303.00 | 307.80 | 301.10 | 302.00 | 302.00 | -0.69% | 4,162,606 |
| Dec 9, 2025 | 299.40 | 304.70 | 294.00 | 304.10 | 304.10 | 1.37% | 4,941,665 |
| Dec 8, 2025 | 306.70 | 306.75 | 298.05 | 300.00 | 300.00 | -1.90% | 3,795,391 |
| Dec 5, 2025 | 297.00 | 306.75 | 296.80 | 305.80 | 305.80 | 2.46% | 4,484,867 |
| Dec 4, 2025 | 304.05 | 304.30 | 296.20 | 298.45 | 298.45 | -1.92% | 4,816,287 |
| Dec 3, 2025 | 302.00 | 306.00 | 299.45 | 304.30 | 304.30 | 0.68% | 4,279,637 |
| Dec 2, 2025 | 307.00 | 307.25 | 300.70 | 302.25 | 302.25 | -1.56% | 4,085,596 |
| Dec 1, 2025 | 313.25 | 314.10 | 303.70 | 307.05 | 307.05 | -1.71% | 5,327,751 |
| Nov 28, 2025 | 313.30 | 314.20 | 309.65 | 312.40 | 312.40 | 0.21% | 2,877,894 |
| Nov 27, 2025 | 317.50 | 318.10 | 308.30 | 311.75 | 311.75 | -1.81% | 5,707,931 |
| Nov 26, 2025 | 309.05 | 318.15 | 308.95 | 317.50 | 317.50 | 3.00% | 4,294,290 |
| Nov 25, 2025 | 307.60 | 310.00 | 306.50 | 308.25 | 308.25 | -0.02% | 3,017,233 |
| Nov 24, 2025 | 312.10 | 316.90 | 306.65 | 308.30 | 308.30 | -1.33% | 3,839,441 |
| Nov 21, 2025 | 311.95 | 318.40 | 311.00 | 312.45 | 312.45 | -0.38% | 4,259,450 |
| Nov 20, 2025 | 309.60 | 315.30 | 309.05 | 313.65 | 313.65 | 1.31% | 4,991,279 |
| Nov 19, 2025 | 314.00 | 314.85 | 308.55 | 309.60 | 309.60 | -1.42% | 6,438,780 |
| Nov 18, 2025 | 318.00 | 319.40 | 313.45 | 314.05 | 314.05 | -0.84% | 4,853,216 |
| Nov 17, 2025 | 321.00 | 321.00 | 315.95 | 316.70 | 316.70 | -0.61% | 2,615,820 |
| Nov 14, 2025 | 315.25 | 319.50 | 314.35 | 318.65 | 318.65 | 1.01% | 5,156,226 |
| Nov 13, 2025 | 320.55 | 322.70 | 314.55 | 315.45 | 315.45 | -1.28% | 4,057,852 |