Skip to main content
logo
RBZ Jewellers Limited (NSE:RBZJEWEL)
India flag India · Delayed Price · Currency is INR
139.60
-0.18 (-0.13%)
Jan 22, 2026, 3:30 PM IST

RBZ Jewellers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026139.10141.60136.20139.28--0.36%50,889
Jan 21, 2026134.00142.75130.62139.78139.783.91%201,936
Jan 20, 2026138.00139.50132.84134.52134.52-3.20%179,663
Jan 19, 2026141.37142.31138.00138.97138.97-1.70%52,760
Jan 16, 2026144.55145.29140.50141.37141.37-0.72%69,087
Jan 14, 2026141.70146.00139.85142.39142.390.30%81,871
Jan 13, 2026146.00147.50140.00141.96141.96-1.43%55,055
Jan 12, 2026147.00148.15142.71144.02144.02-2.01%105,382
Jan 9, 2026155.50155.99145.15146.97146.97-5.22%135,827
Jan 8, 2026157.70162.00152.14155.06155.06-1.77%398,926
Jan 7, 2026150.20162.40150.20157.86157.866.70%1,134,702
Jan 6, 2026148.00148.50144.67147.95147.95-0.21%88,251
Jan 5, 2026142.40151.00139.50148.26148.264.05%195,861
Jan 2, 2026140.30143.39139.69142.49142.492.24%67,611
Jan 1, 2026138.70142.57138.51139.37139.37-0.46%26,298
Dec 31, 2025139.17141.00138.00140.01140.010.67%53,198
Dec 30, 2025140.35142.89138.16139.08139.08-0.10%42,588
Dec 29, 2025140.00141.00138.51139.22139.22-1.32%51,381
Dec 26, 2025144.15144.93140.52141.08141.08-3.01%47,155
Dec 24, 2025145.00150.00143.35145.46145.46-0.19%134,083
Dec 23, 2025142.10147.06136.00145.74145.742.74%199,273
Dec 22, 2025139.80142.99137.41141.86141.862.99%65,366
Dec 19, 2025137.05138.59137.05137.74137.740.21%23,355
Dec 18, 2025140.11141.43136.08137.45137.45-1.90%63,278
Dec 17, 2025141.50146.00138.61140.11140.110.01%33,944
Dec 16, 2025140.91140.91139.02140.09140.09-0.58%30,211
Dec 15, 2025142.00143.00138.08140.91140.91-0.04%71,845
Dec 12, 2025142.00144.00138.85140.97140.97-0.07%34,126
Dec 11, 2025139.95141.95136.33141.07141.071.55%59,041
Dec 10, 2025141.35141.48137.90138.92138.92-0.74%48,192
Dec 9, 2025134.34142.00132.90139.96139.964.18%151,782
Dec 8, 2025135.00137.41132.21134.34134.340.04%84,265
Dec 5, 2025136.99137.33133.57134.28134.28-1.48%57,102
Dec 4, 2025136.35138.06135.22136.30136.300.46%71,064
Dec 3, 2025139.10139.10135.15135.67135.67-1.67%41,421
Dec 2, 2025137.20139.34135.85137.98137.98-0.01%44,444
Dec 1, 2025140.85140.85137.11138.00138.00-0.56%57,069
Nov 28, 2025139.10141.94137.70138.78138.780.12%73,913
Nov 27, 2025143.40143.40137.21138.62138.62-1.81%71,725
Nov 26, 2025139.00142.11139.00141.17141.171.05%61,646
Nov 25, 2025137.26141.60136.52139.70139.701.78%104,786
Nov 24, 2025141.39143.80136.50137.26137.26-2.92%144,794
Nov 21, 2025144.87145.30140.00141.39141.39-3.51%137,130
Nov 20, 2025150.95151.55144.56146.53146.53-2.54%137,496
Nov 19, 2025148.00156.73145.20150.35150.351.33%310,469
Nov 18, 2025153.00153.31145.81148.38148.38-2.44%204,360
Nov 17, 2025157.00163.56150.33152.09152.09-3.16%297,760
Nov 14, 2025153.43158.75152.21157.05157.051.84%240,948
Nov 13, 2025166.07166.10151.33154.21154.21-7.14%597,831
Nov 12, 2025167.01179.00164.00166.07166.071.15%2,036,497