RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 345.00
-3.25 (-0.93%)
May 29, 2026, 3:30 PM IST
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 350.00 | 351.10 | 341.25 | 345.00 | 345.00 | -0.93% | 7,271,205 |
| May 27, 2026 | 344.25 | 353.00 | 343.00 | 348.25 | 348.25 | 1.16% | 4,249,696 |
| May 26, 2026 | 344.80 | 346.40 | 341.35 | 344.25 | 344.25 | 0.26% | 3,032,110 |
| May 25, 2026 | 340.00 | 346.65 | 337.45 | 343.35 | 343.35 | 2.69% | 5,674,878 |
| May 22, 2026 | 329.00 | 336.00 | 327.50 | 334.35 | 334.35 | 1.70% | 3,833,075 |
| May 21, 2026 | 333.00 | 335.30 | 326.55 | 328.75 | 328.75 | 0.08% | 2,458,845 |
| May 20, 2026 | 322.00 | 329.60 | 318.45 | 328.50 | 328.50 | 1.50% | 3,142,131 |
| May 19, 2026 | 327.40 | 332.15 | 322.55 | 323.65 | 323.65 | -0.60% | 2,758,793 |
| May 18, 2026 | 337.55 | 337.55 | 323.75 | 325.60 | 325.60 | -3.70% | 4,664,716 |
| May 15, 2026 | 337.20 | 339.50 | 334.00 | 338.10 | 338.10 | 0.27% | 3,913,506 |
| May 14, 2026 | 328.85 | 338.45 | 322.60 | 337.20 | 337.20 | 3.51% | 4,998,327 |
| May 13, 2026 | 325.25 | 332.40 | 324.90 | 325.75 | 325.75 | 0.15% | 2,581,636 |
| May 12, 2026 | 335.20 | 339.00 | 324.10 | 325.25 | 325.25 | -3.63% | 3,015,889 |
| May 11, 2026 | 341.30 | 342.60 | 334.25 | 337.50 | 337.50 | -1.73% | 5,068,514 |
| May 8, 2026 | 348.00 | 349.70 | 339.40 | 343.45 | 343.45 | -0.67% | 6,162,654 |
| May 7, 2026 | 337.85 | 349.90 | 331.30 | 345.75 | 345.75 | 2.95% | 5,995,231 |
| May 6, 2026 | 336.10 | 342.15 | 331.40 | 335.85 | 335.85 | 0.87% | 4,935,771 |
| May 5, 2026 | 330.30 | 335.70 | 326.15 | 332.95 | 332.95 | 0.83% | 4,319,761 |
| May 4, 2026 | 339.00 | 344.55 | 327.65 | 330.20 | 330.20 | -1.89% | 6,713,512 |
| Apr 30, 2026 | 340.40 | 341.60 | 333.80 | 336.55 | 336.55 | -1.36% | 6,723,354 |
| Apr 29, 2026 | 323.00 | 345.65 | 321.80 | 341.20 | 341.20 | 6.38% | 22,686,760 |
| Apr 28, 2026 | 310.00 | 327.95 | 310.00 | 320.75 | 320.75 | 2.54% | 13,444,610 |
| Apr 27, 2026 | 318.00 | 318.00 | 306.10 | 312.80 | 312.80 | -2.68% | 12,137,000 |
| Apr 24, 2026 | 313.40 | 324.40 | 307.70 | 321.40 | 321.40 | 2.86% | 12,459,460 |
| Apr 23, 2026 | 315.40 | 316.40 | 311.20 | 312.45 | 312.45 | -1.64% | 3,038,067 |
| Apr 22, 2026 | 320.10 | 323.75 | 316.55 | 317.65 | 317.65 | -0.86% | 4,356,090 |
| Apr 21, 2026 | 318.70 | 323.80 | 317.85 | 320.40 | 320.40 | 0.91% | 4,952,166 |
| Apr 20, 2026 | 316.30 | 319.50 | 312.70 | 317.50 | 317.50 | 0.62% | 4,734,160 |
| Apr 17, 2026 | 315.90 | 318.15 | 312.95 | 315.55 | 315.55 | -0.11% | 3,190,055 |
| Apr 16, 2026 | 321.00 | 322.20 | 315.00 | 315.90 | 315.90 | -1.19% | 2,901,365 |
| Apr 15, 2026 | 320.80 | 324.40 | 317.00 | 319.70 | 319.70 | 1.14% | 4,206,445 |
| Apr 13, 2026 | 316.20 | 318.10 | 311.35 | 316.10 | 316.10 | -1.88% | 2,261,240 |
| Apr 10, 2026 | 319.00 | 326.80 | 318.70 | 322.15 | 322.15 | 1.40% | 5,058,997 |
| Apr 9, 2026 | 322.00 | 322.15 | 314.85 | 317.70 | 317.70 | -1.60% | 3,517,302 |
| Apr 8, 2026 | 324.00 | 326.80 | 318.60 | 322.85 | 322.85 | 3.28% | 6,088,664 |
| Apr 7, 2026 | 312.55 | 315.15 | 308.15 | 312.60 | 312.60 | -1.74% | 6,673,280 |
| Apr 6, 2026 | 308.95 | 319.85 | 302.30 | 318.15 | 318.15 | 5.70% | 22,771,700 |
| Apr 2, 2026 | 297.95 | 302.85 | 292.20 | 301.00 | 301.00 | -0.22% | 7,380,124 |
| Apr 1, 2026 | 295.00 | 304.25 | 295.00 | 301.65 | 301.65 | 4.11% | 6,314,298 |
| Mar 30, 2026 | 292.10 | 295.00 | 288.55 | 289.75 | 289.75 | -2.00% | 3,514,507 |
| Mar 27, 2026 | 303.50 | 305.55 | 294.65 | 295.65 | 295.65 | -2.73% | 6,626,831 |
| Mar 25, 2026 | 299.00 | 308.95 | 299.00 | 303.95 | 303.95 | 2.48% | 3,555,836 |
| Mar 24, 2026 | 294.00 | 297.65 | 290.25 | 296.60 | 296.60 | 2.52% | 2,775,778 |
| Mar 23, 2026 | 294.10 | 294.10 | 287.40 | 289.30 | 289.30 | -2.67% | 2,624,912 |
| Mar 20, 2026 | 293.80 | 302.20 | 293.80 | 297.25 | 297.25 | 1.76% | 2,777,300 |
| Mar 19, 2026 | 296.25 | 297.25 | 290.45 | 292.10 | 292.10 | -3.07% | 2,668,997 |
| Mar 18, 2026 | 298.80 | 303.35 | 298.35 | 301.35 | 301.35 | 1.23% | 2,509,234 |
| Mar 17, 2026 | 297.40 | 298.70 | 291.70 | 297.70 | 297.70 | 0.56% | 3,985,572 |
| Mar 16, 2026 | 294.85 | 298.40 | 290.75 | 296.05 | 296.05 | 0.44% | 3,141,792 |
| Mar 13, 2026 | 297.00 | 298.00 | 293.55 | 294.75 | 294.75 | -1.68% | 2,827,365 |