RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 373.45
+4.20 (1.14%)
Jun 19, 2026, 10:30 AM IST
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 370.00 | 374.80 | 367.50 | 369.25 | 369.25 | 0.01% | 5,075,765 |
| Jun 17, 2026 | 370.20 | 372.00 | 365.55 | 369.20 | 369.20 | -0.14% | 2,703,651 |
| Jun 16, 2026 | 374.00 | 374.60 | 364.35 | 369.70 | 369.70 | -0.79% | 4,125,957 |
| Jun 15, 2026 | 370.00 | 375.15 | 367.95 | 372.65 | 372.65 | 1.86% | 8,331,313 |
| Jun 12, 2026 | 363.00 | 368.45 | 353.55 | 365.85 | 365.85 | 1.88% | 8,410,483 |
| Jun 11, 2026 | 355.00 | 366.40 | 352.80 | 359.10 | 359.10 | 0.60% | 6,472,883 |
| Jun 10, 2026 | 361.00 | 362.90 | 354.80 | 356.95 | 356.95 | -1.12% | 5,685,303 |
| Jun 9, 2026 | 347.00 | 362.00 | 345.95 | 361.00 | 361.00 | 4.65% | 4,649,319 |
| Jun 8, 2026 | 348.45 | 352.70 | 343.30 | 344.95 | 344.95 | -1.82% | 2,886,921 |
| Jun 5, 2026 | 355.80 | 356.80 | 347.50 | 351.35 | 351.35 | -0.68% | 4,035,165 |
| Jun 4, 2026 | 348.00 | 356.00 | 345.35 | 353.75 | 353.75 | 1.59% | 5,254,858 |
| Jun 3, 2026 | 344.15 | 351.70 | 337.05 | 348.20 | 348.20 | 1.18% | 4,863,148 |
| Jun 2, 2026 | 337.20 | 346.00 | 333.00 | 344.15 | 344.15 | 1.58% | 4,119,267 |
| Jun 1, 2026 | 345.00 | 347.30 | 337.65 | 338.80 | 338.80 | -1.80% | 2,759,666 |
| 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 |