RBZ Jewellers Limited (NSE:RBZJEWEL)
India · Delayed Price · Currency is INR 102.07
-8.12 (-7.37%)
Mar 30, 2026, 3:29 PM IST
RBZ Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 107.42 | 109.79 | 100.00 | 102.07 | 102.07 | -7.37% | 221,172 |
| Mar 27, 2026 | 114.10 | 115.33 | 107.50 | 110.19 | 110.19 | -4.51% | 90,055 |
| Mar 25, 2026 | 114.09 | 119.42 | 114.00 | 115.40 | 115.40 | 0.69% | 113,782 |
| Mar 24, 2026 | 114.95 | 116.98 | 111.01 | 114.61 | 114.61 | 3.32% | 41,397 |
| Mar 23, 2026 | 114.00 | 114.00 | 108.55 | 110.93 | 110.93 | -2.56% | 93,741 |
| Mar 20, 2026 | 112.36 | 116.99 | 112.36 | 113.85 | 113.85 | -0.92% | 44,017 |
| Mar 19, 2026 | 115.00 | 116.24 | 113.13 | 114.91 | 114.91 | -2.68% | 42,674 |
| Mar 18, 2026 | 117.48 | 118.49 | 115.51 | 118.08 | 118.08 | 2.02% | 95,567 |
| Mar 17, 2026 | 117.79 | 119.24 | 115.14 | 115.74 | 115.74 | -1.74% | 47,121 |
| Mar 16, 2026 | 114.03 | 119.50 | 112.21 | 117.79 | 117.79 | 1.89% | 74,779 |
| Mar 13, 2026 | 117.00 | 118.00 | 114.00 | 115.60 | 115.60 | -0.93% | 141,818 |
| Mar 12, 2026 | 118.00 | 118.24 | 115.00 | 116.68 | 116.68 | -1.40% | 87,569 |
| Mar 11, 2026 | 123.49 | 123.49 | 117.50 | 118.34 | 118.34 | -2.07% | 46,390 |
| Mar 10, 2026 | 120.01 | 124.00 | 118.00 | 120.84 | 120.84 | 0.93% | 59,516 |
| Mar 9, 2026 | 120.03 | 121.32 | 115.00 | 119.73 | 119.73 | -0.26% | 65,177 |
| Mar 6, 2026 | 119.22 | 123.09 | 119.22 | 120.04 | 120.04 | -1.61% | 58,952 |
| Mar 5, 2026 | 120.00 | 125.98 | 118.00 | 122.01 | 122.01 | 2.69% | 40,296 |
| Mar 4, 2026 | 119.87 | 119.87 | 117.00 | 118.81 | 118.81 | -2.54% | 85,554 |
| Mar 2, 2026 | 124.38 | 124.97 | 118.10 | 121.91 | 121.91 | -2.95% | 83,012 |
| Feb 27, 2026 | 126.78 | 126.78 | 124.70 | 125.62 | 125.62 | -0.41% | 28,813 |
| Feb 26, 2026 | 124.00 | 127.08 | 124.00 | 126.14 | 126.14 | 1.44% | 39,976 |
| Feb 25, 2026 | 125.18 | 126.54 | 123.72 | 124.35 | 124.35 | -0.17% | 73,911 |
| Feb 24, 2026 | 127.98 | 127.98 | 122.50 | 124.56 | 124.56 | -2.14% | 111,884 |
| Feb 23, 2026 | 133.10 | 133.50 | 126.00 | 127.28 | 127.28 | -2.82% | 132,914 |
| Feb 20, 2026 | 130.50 | 133.00 | 129.55 | 130.97 | 130.97 | -0.45% | 60,369 |
| Feb 19, 2026 | 134.00 | 134.95 | 131.00 | 131.56 | 131.56 | -1.42% | 70,756 |
| Feb 18, 2026 | 135.39 | 135.50 | 133.00 | 133.45 | 133.45 | -0.56% | 98,927 |
| Feb 17, 2026 | 136.99 | 139.00 | 133.80 | 134.20 | 134.20 | -1.71% | 98,491 |
| Feb 16, 2026 | 138.06 | 143.85 | 133.61 | 136.54 | 136.54 | -10.29% | 393,241 |
| Feb 13, 2026 | 152.12 | 154.80 | 147.26 | 152.20 | 152.20 | 0.05% | 199,641 |
| Feb 12, 2026 | 150.51 | 153.89 | 146.22 | 152.12 | 152.12 | 1.07% | 149,010 |
| Feb 11, 2026 | 150.04 | 153.10 | 147.00 | 150.51 | 150.51 | 0.31% | 90,860 |
| Feb 10, 2026 | 145.34 | 153.25 | 145.34 | 150.04 | 150.04 | 2.26% | 192,577 |
| Feb 9, 2026 | 141.60 | 149.48 | 141.60 | 146.72 | 146.72 | 3.62% | 138,080 |
| Feb 6, 2026 | 140.00 | 142.50 | 137.97 | 141.59 | 141.59 | 1.03% | 38,282 |
| Feb 5, 2026 | 138.50 | 141.00 | 137.11 | 140.14 | 140.14 | -0.52% | 34,591 |
| Feb 4, 2026 | 144.72 | 144.72 | 138.65 | 140.87 | 140.87 | -0.84% | 26,575 |
| Feb 3, 2026 | 141.00 | 143.00 | 135.00 | 142.07 | 142.07 | 5.94% | 124,926 |
| Feb 2, 2026 | 131.90 | 137.93 | 131.13 | 134.10 | 134.10 | 2.42% | 52,301 |
| Feb 1, 2026 | 134.89 | 134.89 | 130.01 | 130.93 | 130.93 | -3.23% | 47,173 |
| Jan 30, 2026 | 131.55 | 138.00 | 131.55 | 135.30 | 135.30 | 1.32% | 59,713 |
| Jan 29, 2026 | 136.01 | 137.54 | 133.00 | 133.54 | 133.54 | -1.96% | 52,444 |
| Jan 28, 2026 | 136.27 | 138.00 | 135.00 | 136.21 | 136.21 | 0.15% | 38,686 |
| Jan 27, 2026 | 136.02 | 138.48 | 132.54 | 136.01 | 136.01 | 1.30% | 107,542 |
| Jan 23, 2026 | 140.00 | 140.16 | 133.78 | 134.27 | 134.27 | -3.82% | 46,576 |
| Jan 22, 2026 | 139.10 | 141.60 | 136.20 | 139.60 | 139.60 | -0.13% | 71,513 |
| Jan 21, 2026 | 134.00 | 142.75 | 130.62 | 139.78 | 139.78 | 3.91% | 201,936 |
| Jan 20, 2026 | 138.00 | 139.50 | 132.84 | 134.52 | 134.52 | -3.20% | 179,663 |
| Jan 19, 2026 | 141.37 | 142.31 | 138.00 | 138.97 | 138.97 | -1.70% | 52,760 |
| Jan 16, 2026 | 144.55 | 145.29 | 140.50 | 141.37 | 141.37 | -0.72% | 69,087 |