RBZ Jewellers Limited (NSE:RBZJEWEL)
India · Delayed Price · Currency is INR 119.42
-0.31 (-0.26%)
Mar 10, 2026, 12:45 PM IST
RBZ Jewellers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |