RBZ Jewellers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	141.70	146.00	139.85	142.39	142.39	0.30%	81,871
Jan 13, 2026	146.00	147.50	140.00	141.96	141.96	-1.43%	55,055
Jan 12, 2026	147.00	148.15	142.71	144.02	144.02	-2.01%	105,382
Jan 9, 2026	155.50	155.99	145.15	146.97	146.97	-5.22%	135,827
Jan 8, 2026	157.70	162.00	152.14	155.06	155.06	-1.77%	398,926
Jan 7, 2026	150.20	162.40	150.20	157.86	157.86	6.70%	1,134,702
Jan 6, 2026	148.00	148.50	144.67	147.95	147.95	-0.21%	88,251
Jan 5, 2026	142.40	151.00	139.50	148.26	148.26	4.05%	195,861
Jan 2, 2026	140.30	143.39	139.69	142.49	142.49	2.24%	67,611
Jan 1, 2026	138.70	142.57	138.51	139.37	139.37	-0.46%	26,298
Dec 31, 2025	139.17	141.00	138.00	140.01	140.01	0.67%	53,198
Dec 30, 2025	140.35	142.89	138.16	139.08	139.08	-0.10%	42,588
Dec 29, 2025	140.00	141.00	138.51	139.22	139.22	-1.32%	51,381
Dec 26, 2025	144.15	144.93	140.52	141.08	141.08	-3.01%	47,155
Dec 24, 2025	145.00	150.00	143.35	145.46	145.46	-0.19%	134,083
Dec 23, 2025	142.10	147.06	136.00	145.74	145.74	2.74%	199,273
Dec 22, 2025	139.80	142.99	137.41	141.86	141.86	2.99%	65,366
Dec 19, 2025	137.05	138.59	137.05	137.74	137.74	0.21%	23,355
Dec 18, 2025	140.11	141.43	136.08	137.45	137.45	-1.90%	63,278
Dec 17, 2025	141.50	146.00	138.61	140.11	140.11	0.01%	33,944
Dec 16, 2025	140.91	140.91	139.02	140.09	140.09	-0.58%	30,211
Dec 15, 2025	142.00	143.00	138.08	140.91	140.91	-0.04%	71,845
Dec 12, 2025	142.00	144.00	138.85	140.97	140.97	-0.07%	34,126
Dec 11, 2025	139.95	141.95	136.33	141.07	141.07	1.55%	59,041
Dec 10, 2025	141.35	141.48	137.90	138.92	138.92	-0.74%	48,192
Dec 9, 2025	134.34	142.00	132.90	139.96	139.96	4.18%	151,782
Dec 8, 2025	135.00	137.41	132.21	134.34	134.34	0.04%	84,265
Dec 5, 2025	136.99	137.33	133.57	134.28	134.28	-1.48%	57,102