RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 300.70
-3.60 (-1.18%)
At close: Dec 16, 2025
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 320.80 | 322.60 | 316.20 | 319.55 | 319.55 | -0.27% | 5,092,785 |
| Nov 11, 2025 | 323.45 | 324.50 | 316.00 | 320.40 | 320.40 | -1.11% | 5,671,161 |
| Nov 10, 2025 | 328.90 | 331.00 | 321.95 | 324.00 | 324.00 | -1.29% | 7,494,051 |
| Nov 7, 2025 | 324.85 | 330.00 | 319.85 | 328.25 | 328.25 | 0.81% | 7,953,347 |
| Nov 6, 2025 | 327.00 | 332.00 | 324.85 | 325.60 | 325.60 | 0.54% | 10,775,020 |
| Nov 4, 2025 | 329.00 | 329.40 | 321.95 | 323.85 | 323.85 | -1.49% | 9,204,487 |
| Nov 3, 2025 | 327.50 | 332.00 | 324.60 | 328.75 | 328.75 | 0.74% | 5,670,523 |
| Oct 31, 2025 | 324.45 | 331.50 | 324.25 | 326.35 | 326.35 | 0.43% | 10,422,940 |
| Oct 30, 2025 | 322.00 | 327.40 | 321.70 | 324.95 | 324.95 | 0.42% | 6,307,582 |
| Oct 29, 2025 | 327.00 | 327.00 | 322.55 | 323.60 | 323.60 | -0.46% | 5,625,467 |
| Oct 28, 2025 | 323.00 | 326.35 | 319.15 | 325.10 | 325.10 | 0.95% | 8,631,329 |
| Oct 27, 2025 | 317.10 | 325.90 | 317.05 | 322.05 | 322.05 | 1.93% | 18,611,100 |
| Oct 24, 2025 | 317.90 | 322.00 | 314.40 | 315.95 | 315.95 | -0.61% | 11,847,480 |
| Oct 23, 2025 | 325.95 | 327.00 | 313.90 | 317.90 | 317.90 | -2.08% | 20,312,610 |
| Oct 21, 2025 | 326.20 | 328.60 | 321.30 | 324.65 | 324.65 | -0.61% | 7,754,162 |
| Oct 20, 2025 | 302.30 | 328.80 | 302.00 | 326.65 | 326.65 | 9.07% | 101,896,900 |
| Oct 17, 2025 | 305.00 | 305.50 | 298.00 | 299.50 | 299.50 | -2.36% | 11,526,670 |
| Oct 16, 2025 | 302.00 | 307.85 | 294.30 | 306.75 | 306.75 | 2.40% | 33,300,770 |
| Oct 15, 2025 | 292.95 | 305.00 | 292.40 | 299.55 | 299.55 | 2.76% | 26,964,520 |
| Oct 14, 2025 | 294.00 | 299.60 | 285.85 | 291.50 | 291.50 | 0.52% | 34,421,270 |
| Oct 13, 2025 | 289.05 | 296.40 | 286.50 | 290.00 | 290.00 | -0.55% | 18,908,150 |
| Oct 10, 2025 | 284.50 | 292.85 | 284.50 | 291.60 | 291.60 | 1.71% | 10,083,590 |
| 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% | 34,201,380 |
| 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 |