RBZ Jewellers Limited (NSE:RBZJEWEL)
India · Delayed Price · Currency is INR 139.18
+2.92 (2.14%)
Sep 10, 2025, 10:25 AM IST
RBZ Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 139.00 | 140.98 | 135.05 | 136.26 | 136.26 | -2.34% | 60,379 |
| Sep 8, 2025 | 138.00 | 141.40 | 137.12 | 139.52 | 139.52 | 1.60% | 62,673 |
| Sep 5, 2025 | 141.30 | 142.45 | 136.14 | 137.32 | 137.32 | -1.84% | 62,880 |
| Sep 4, 2025 | 138.23 | 142.00 | 135.80 | 139.90 | 139.90 | 2.69% | 110,234 |
| Sep 3, 2025 | 135.49 | 137.01 | 135.05 | 136.23 | 136.23 | 0.55% | 24,446 |
| Sep 2, 2025 | 134.75 | 137.00 | 134.25 | 135.49 | 135.49 | -0.45% | 51,964 |
| Sep 1, 2025 | 138.00 | 138.00 | 133.21 | 136.10 | 136.10 | -0.82% | 49,447 |
| Aug 29, 2025 | 139.95 | 139.95 | 136.06 | 137.22 | 137.22 | -1.46% | 34,065 |
| Aug 28, 2025 | 132.11 | 141.00 | 131.30 | 139.25 | 139.25 | 4.56% | 176,100 |
| Aug 26, 2025 | 135.70 | 137.05 | 130.25 | 133.18 | 133.18 | -2.82% | 50,341 |
| Aug 25, 2025 | 136.00 | 141.99 | 135.30 | 137.05 | 137.05 | - | 86,372 |
| Aug 24, 2025 | 136.00 | 141.99 | 135.30 | 137.05 | 137.05 | 1.30% | 86,318 |
| Aug 22, 2025 | 137.13 | 137.48 | 134.13 | 135.29 | 135.29 | - | 69,379 |
| Aug 21, 2025 | 137.13 | 137.48 | 134.13 | 135.29 | 135.29 | -2.63% | 69,212 |
| Aug 20, 2025 | 137.53 | 140.88 | 137.00 | 138.95 | 138.95 | 0.07% | 60,207 |
| Aug 19, 2025 | 137.52 | 141.80 | 137.04 | 138.85 | 138.85 | -0.74% | 74,612 |
| Aug 18, 2025 | 132.83 | 144.00 | 131.48 | 139.89 | 139.89 | 5.83% | 173,876 |
| Aug 14, 2025 | 131.08 | 136.44 | 130.22 | 132.18 | 132.18 | 0.08% | 189,322 |
| Aug 13, 2025 | 128.00 | 136.17 | 128.00 | 132.07 | 132.07 | -10.73% | 953,094 |
| Aug 12, 2025 | 146.75 | 151.00 | 135.80 | 147.95 | 147.95 | 1.92% | 587,896 |
| Aug 11, 2025 | 130.96 | 149.00 | 126.07 | 145.16 | 145.16 | 12.20% | 598,337 |
| Aug 8, 2025 | 130.50 | 131.09 | 128.52 | 129.38 | 129.38 | 0.35% | 43,262 |
| Aug 7, 2025 | 129.70 | 130.00 | 125.82 | 128.93 | 128.93 | 0.19% | 82,284 |
| Aug 6, 2025 | 135.00 | 135.00 | 126.25 | 128.68 | 128.68 | -4.13% | 124,804 |
| Aug 5, 2025 | 134.20 | 137.90 | 132.00 | 134.23 | 134.23 | -0.76% | 66,891 |
| Aug 4, 2025 | 132.39 | 135.87 | 131.56 | 135.26 | 135.26 | 2.59% | 50,681 |
| Aug 1, 2025 | 135.50 | 135.66 | 130.00 | 131.84 | 131.84 | -1.73% | 68,924 |
| Jul 31, 2025 | 134.40 | 135.92 | 133.37 | 134.16 | 134.16 | -1.66% | 59,758 |
| Jul 30, 2025 | 136.11 | 138.29 | 135.01 | 136.43 | 136.43 | -0.52% | 33,254 |
| Jul 29, 2025 | 137.00 | 137.99 | 134.62 | 137.14 | 137.14 | 0.08% | 46,344 |
| Jul 28, 2025 | 137.40 | 138.99 | 134.81 | 137.03 | 137.03 | 0.92% | 60,486 |
| Jul 25, 2025 | 137.35 | 137.69 | 135.12 | 135.78 | 135.78 | -1.91% | 76,243 |
| Jul 24, 2025 | 140.75 | 141.00 | 137.91 | 138.43 | 138.43 | -0.69% | 76,923 |
| Jul 23, 2025 | 142.50 | 142.50 | 138.76 | 139.39 | 139.39 | -1.71% | 79,794 |
| Jul 22, 2025 | 141.80 | 143.78 | 141.01 | 141.82 | 141.82 | 0.12% | 52,506 |
| Jul 21, 2025 | 146.00 | 146.73 | 141.12 | 141.65 | 141.65 | -2.36% | 78,697 |
| Jul 18, 2025 | 146.00 | 146.00 | 142.19 | 145.07 | 145.07 | 0.19% | 86,913 |
| Jul 17, 2025 | 140.90 | 149.00 | 140.18 | 144.79 | 144.79 | 2.99% | 358,562 |
| Jul 16, 2025 | 141.30 | 141.67 | 139.75 | 140.58 | 140.58 | 0.48% | 50,971 |
| Jul 15, 2025 | 141.74 | 143.32 | 139.10 | 139.91 | 139.91 | -1.29% | 62,568 |
| Jul 14, 2025 | 140.60 | 144.00 | 137.20 | 141.74 | 141.74 | 1.80% | 106,781 |
| Jul 11, 2025 | 140.00 | 140.99 | 138.90 | 139.23 | 139.23 | -0.39% | 56,657 |
| Jul 10, 2025 | 143.89 | 144.02 | 139.00 | 139.78 | 139.78 | -1.38% | 78,302 |
| Jul 9, 2025 | 141.25 | 144.90 | 141.10 | 141.74 | 141.74 | 1.37% | 113,463 |
| Jul 8, 2025 | 141.32 | 142.75 | 138.45 | 139.83 | 139.83 | -1.50% | 95,177 |
| Jul 7, 2025 | 140.15 | 146.00 | 140.15 | 141.96 | 141.96 | 0.28% | 133,376 |
| Jul 4, 2025 | 138.21 | 148.40 | 137.23 | 141.57 | 141.57 | 3.20% | 283,510 |
| Jul 3, 2025 | 138.00 | 140.26 | 136.54 | 137.18 | 137.18 | -0.34% | 64,077 |
| Jul 2, 2025 | 139.50 | 142.00 | 136.25 | 137.65 | 137.65 | -1.09% | 58,796 |
| Jul 1, 2025 | 140.41 | 143.99 | 138.25 | 139.17 | 139.17 | -1.58% | 98,743 |