RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 373.55
-4.50 (-1.19%)
Jul 31, 2026, 3:29 PM IST
RBL Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 380.00 | 381.80 | 373.00 | 375.50 | 375.50 | -0.67% | 5,846,031 |
| Jul 30, 2026 | 371.15 | 383.45 | 367.35 | 378.05 | 378.05 | 1.86% | 14,577,462 |
| Jul 29, 2026 | 366.20 | 372.40 | 363.90 | 371.15 | 371.15 | 1.71% | 4,168,194 |
| Jul 28, 2026 | 363.00 | 367.60 | 361.25 | 364.90 | 364.90 | 0.56% | 3,630,371 |
| Jul 27, 2026 | 352.90 | 364.10 | 352.90 | 362.85 | 362.85 | 2.82% | 6,318,621 |
| Jul 24, 2026 | 348.00 | 354.60 | 347.85 | 352.90 | 352.90 | -0.27% | 2,705,750 |
| Jul 23, 2026 | 356.20 | 356.70 | 352.00 | 353.85 | 353.85 | -0.46% | 3,924,221 |
| Jul 22, 2026 | 367.00 | 367.00 | 353.40 | 355.50 | 355.50 | -3.19% | 4,420,773 |
| Jul 21, 2026 | 369.05 | 370.70 | 363.00 | 367.20 | 367.20 | -0.34% | 4,362,918 |
| Jul 20, 2026 | 360.55 | 373.75 | 358.60 | 368.45 | 368.45 | 0.10% | 11,000,604 |
| Jul 17, 2026 | 364.00 | 369.65 | 360.25 | 368.10 | 368.10 | 1.46% | 4,268,755 |
| Jul 16, 2026 | 373.20 | 373.95 | 361.30 | 362.80 | 362.80 | -2.68% | 30,740,160 |
| Jul 15, 2026 | 378.00 | 382.35 | 372.10 | 372.80 | 372.80 | -1.36% | 3,536,899 |
| Jul 14, 2026 | 379.40 | 381.05 | 374.60 | 377.95 | 377.95 | -0.70% | 6,595,796 |
| Jul 13, 2026 | 378.10 | 382.10 | 374.95 | 380.60 | 380.60 | -0.01% | 4,539,241 |
| Jul 10, 2026 | 365.05 | 381.60 | 365.00 | 380.65 | 380.65 | 4.92% | 9,127,348 |
| Jul 9, 2026 | 360.00 | 366.85 | 360.00 | 362.80 | 362.80 | 0.83% | 3,041,752 |
| Jul 8, 2026 | 370.80 | 371.90 | 358.25 | 359.80 | 359.80 | -4.08% | 6,321,729 |
| Jul 7, 2026 | 368.60 | 376.35 | 365.40 | 375.10 | 375.10 | 1.76% | 6,606,876 |
| Jul 6, 2026 | 358.75 | 370.20 | 356.90 | 368.60 | 368.60 | 2.08% | 6,550,934 |
| Jul 3, 2026 | 358.00 | 364.00 | 355.30 | 361.10 | 361.10 | 1.58% | 5,511,328 |
| Jul 2, 2026 | 363.40 | 365.85 | 354.70 | 355.50 | 355.50 | -1.74% | 2,798,708 |
| Jul 1, 2026 | 369.15 | 370.75 | 358.50 | 361.80 | 361.80 | -1.96% | 4,287,934 |
| Jun 30, 2026 | 365.95 | 371.00 | 364.00 | 369.05 | 369.05 | 1.44% | 4,030,616 |
| Jun 29, 2026 | 371.50 | 371.50 | 362.25 | 363.80 | 363.80 | -1.95% | 11,998,005 |
| Jun 25, 2026 | 381.00 | 381.00 | 369.90 | 371.05 | 371.05 | -1.59% | 5,145,366 |
| Jun 24, 2026 | 371.75 | 378.75 | 370.35 | 377.05 | 377.05 | 1.56% | 7,766,931 |
| Jun 23, 2026 | 378.50 | 378.50 | 368.25 | 371.25 | 371.25 | -1.92% | 7,466,106 |
| Jun 22, 2026 | 380.35 | 381.70 | 374.30 | 378.50 | 378.50 | -0.09% | 7,167,784 |
| Jun 19, 2026 | 370.20 | 379.90 | 367.50 | 378.85 | 378.85 | 2.60% | 9,737,378 |
| 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 |