RBL Bank Limited (NSE:RBLBANK)
India · Delayed Price · Currency is INR 411.40
+8.05 (2.00%)
Oct 1, 2026, 3:15 PM IST
RBL Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 405.05 | 417.80 | 405.05 | 411.40 | 411.40 | 2.00% | 5,387,538 |
| Sep 30, 2026 | 405.00 | 412.35 | 403.35 | 403.35 | 403.35 | 0.34% | 3,855,694 |
| Sep 29, 2026 | 406.00 | 407.80 | 401.45 | 402.00 | 402.00 | -1.23% | 4,214,429 |
| Sep 28, 2026 | 412.00 | 413.85 | 404.30 | 407.00 | 407.00 | -1.94% | 1,955,370 |
| Sep 25, 2026 | 412.60 | 416.00 | 409.10 | 415.05 | 415.05 | 0.56% | 3,419,454 |
| Sep 24, 2026 | 416.50 | 423.20 | 409.10 | 412.75 | 412.75 | -3.56% | 7,315,903 |
| Sep 23, 2026 | 423.20 | 429.60 | 422.05 | 428.00 | 428.00 | 1.13% | 3,651,779 |
| Sep 22, 2026 | 404.30 | 424.40 | 402.85 | 423.20 | 423.20 | 5.17% | 7,366,610 |
| Sep 21, 2026 | 408.00 | 409.90 | 401.10 | 402.40 | 402.40 | -3.25% | 2,214,016 |
| Sep 18, 2026 | 406.15 | 415.90 | 405.00 | 415.90 | 415.90 | 2.91% | 3,792,806 |
| Sep 17, 2026 | 403.00 | 411.65 | 401.95 | 404.15 | 404.15 | 0.04% | 2,254,458 |
| Sep 16, 2026 | 404.80 | 406.70 | 395.95 | 404.00 | 404.00 | 0.10% | 2,607,366 |
| Sep 15, 2026 | 412.65 | 414.30 | 402.15 | 403.60 | 403.60 | -2.17% | 1,249,135 |
| Sep 11, 2026 | 408.00 | 416.50 | 406.00 | 412.55 | 412.55 | 0.43% | 3,209,425 |
| Sep 10, 2026 | 413.00 | 417.20 | 409.05 | 410.80 | 410.80 | -1.25% | 2,711,005 |
| Sep 9, 2026 | 415.30 | 420.40 | 414.70 | 416.00 | 416.00 | -0.60% | 3,908,840 |
| Sep 8, 2026 | 413.00 | 419.10 | 413.00 | 418.50 | 418.50 | 0.84% | 1,994,199 |
| Sep 7, 2026 | 416.00 | 418.25 | 407.85 | 415.00 | 415.00 | 0.16% | 3,484,526 |
| Sep 4, 2026 | 409.00 | 417.05 | 406.70 | 414.35 | 414.35 | 1.53% | 7,858,699 |
| Sep 3, 2026 | 397.05 | 410.70 | 395.65 | 408.10 | 408.10 | 4.80% | 19,862,463 |
| Sep 2, 2026 | 377.60 | 392.70 | 375.00 | 389.40 | 389.40 | 2.34% | 4,297,189 |
| Sep 1, 2026 | 379.55 | 383.75 | 377.80 | 380.50 | 380.50 | 0.04% | 2,288,711 |
| Aug 31, 2026 | 380.00 | 384.00 | 378.40 | 380.35 | 380.35 | -0.43% | 2,117,124 |
| Aug 28, 2026 | 384.70 | 384.70 | 380.10 | 382.00 | 382.00 | -0.88% | 963,822 |
| Aug 27, 2026 | 382.55 | 387.00 | 381.60 | 385.40 | 385.40 | 0.76% | 1,606,356 |
| Aug 26, 2026 | 385.80 | 386.65 | 380.30 | 382.50 | 382.50 | -0.39% | 1,564,195 |
| Aug 25, 2026 | 387.65 | 389.40 | 380.60 | 384.00 | 384.00 | -1.03% | 1,504,350 |
| Aug 24, 2026 | 394.00 | 394.50 | 386.25 | 388.00 | 388.00 | -1.15% | 2,638,029 |
| Aug 21, 2026 | 392.30 | 392.75 | 387.70 | 392.50 | 392.50 | 0.05% | 1,987,210 |
| Aug 20, 2026 | 383.00 | 393.90 | 382.05 | 392.30 | 392.30 | 2.83% | 2,729,409 |
| Aug 19, 2026 | 383.30 | 384.00 | 378.30 | 381.50 | 381.50 | -0.39% | 1,110,741 |
| Aug 18, 2026 | 380.50 | 384.90 | 376.40 | 383.00 | 383.00 | 0.39% | 2,330,589 |
| Aug 17, 2026 | 384.90 | 386.05 | 381.50 | 381.50 | 381.50 | -0.91% | 1,376,951 |
| Aug 14, 2026 | 387.25 | 388.30 | 382.25 | 385.00 | 385.00 | -0.32% | 1,471,037 |
| Aug 13, 2026 | 389.50 | 389.50 | 385.40 | 387.25 | 386.25 | -0.65% | 1,120,844 |
| Aug 12, 2026 | 389.70 | 390.20 | 384.45 | 389.80 | 388.79 | 0.03% | 2,289,848 |
| Aug 11, 2026 | 391.00 | 391.00 | 385.25 | 389.70 | 388.69 | -0.33% | 1,413,494 |
| Aug 10, 2026 | 388.85 | 392.00 | 386.70 | 391.00 | 389.99 | 0.31% | 1,906,856 |
| Aug 7, 2026 | 390.00 | 390.25 | 384.15 | 389.80 | 388.79 | -0.56% | 1,693,465 |
| Aug 6, 2026 | 390.00 | 392.00 | 387.45 | 392.00 | 390.99 | 0.56% | 2,903,774 |
| Aug 5, 2026 | 382.60 | 392.70 | 379.85 | 389.80 | 388.79 | 2.43% | 7,256,562 |
| Aug 4, 2026 | 379.95 | 384.50 | 377.20 | 380.55 | 379.57 | 0.16% | 2,210,039 |
| Aug 3, 2026 | 379.50 | 382.40 | 376.35 | 379.95 | 378.97 | 1.19% | 3,413,992 |
| Jul 31, 2026 | 380.00 | 381.80 | 373.00 | 375.50 | 374.53 | -0.67% | 5,846,031 |
| Jul 30, 2026 | 371.15 | 383.45 | 367.35 | 378.05 | 377.07 | 1.86% | 14,577,462 |
| Jul 29, 2026 | 366.20 | 372.40 | 363.90 | 371.15 | 370.19 | 1.71% | 4,168,194 |
| Jul 28, 2026 | 363.00 | 367.60 | 361.25 | 364.90 | 363.96 | 0.56% | 3,630,371 |
| Jul 27, 2026 | 352.90 | 364.10 | 352.90 | 362.85 | 361.91 | 2.82% | 6,318,621 |
| Jul 24, 2026 | 348.00 | 354.60 | 347.85 | 352.90 | 351.99 | -0.27% | 2,705,750 |
| Jul 23, 2026 | 356.20 | 356.70 | 352.00 | 353.85 | 352.94 | -0.46% | 3,924,221 |