RBZ Jewellers Limited (NSE:RBZJEWEL)
India · Delayed Price · Currency is INR 199.38
+3.23 (1.65%)
Oct 7, 2026, 3:30 PM IST
RBZ Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 200.00 | 204.80 | 198.00 | 199.38 | 199.38 | 1.65% | 101,810 |
| Oct 6, 2026 | 185.70 | 196.37 | 180.10 | 196.15 | 196.15 | 4.88% | 109,729 |
| Oct 5, 2026 | 187.03 | 200.30 | 187.03 | 187.03 | 187.03 | -5.00% | 96,544 |
| Oct 1, 2026 | 202.80 | 202.80 | 196.87 | 196.87 | 196.87 | -5.00% | 123,782 |
| Sep 30, 2026 | 197.00 | 207.66 | 197.00 | 207.23 | 207.23 | 4.78% | 238,976 |
| Sep 29, 2026 | 199.40 | 199.40 | 184.30 | 197.78 | 197.78 | 4.14% | 339,612 |
| Sep 28, 2026 | 189.91 | 189.91 | 187.51 | 189.91 | 189.91 | 5.00% | 80,764 |
| Sep 25, 2026 | 172.30 | 180.87 | 170.15 | 180.87 | 180.87 | 5.00% | 63,541 |
| Sep 24, 2026 | 177.80 | 178.00 | 171.00 | 172.26 | 172.26 | -3.25% | 52,127 |
| Sep 23, 2026 | 177.80 | 183.62 | 171.30 | 178.05 | 178.05 | 0.15% | 106,045 |
| Sep 22, 2026 | 176.00 | 179.55 | 170.00 | 177.78 | 177.78 | 3.51% | 82,958 |
| Sep 21, 2026 | 171.00 | 176.00 | 167.05 | 171.75 | 171.75 | -0.72% | 50,351 |
| Sep 18, 2026 | 169.99 | 175.00 | 164.00 | 173.00 | 173.00 | 2.13% | 55,458 |
| Sep 17, 2026 | 161.99 | 170.00 | 158.00 | 169.40 | 169.40 | 4.37% | 60,344 |
| Sep 16, 2026 | 165.69 | 165.69 | 157.42 | 162.30 | 162.30 | -2.05% | 84,411 |
| Sep 15, 2026 | 175.98 | 176.40 | 165.49 | 165.70 | 165.70 | -4.87% | 82,350 |
| Sep 11, 2026 | 182.99 | 182.99 | 170.06 | 174.19 | 174.19 | -2.51% | 110,293 |
| Sep 10, 2026 | 175.00 | 181.40 | 170.00 | 178.67 | 178.67 | 2.92% | 157,181 |
| Sep 9, 2026 | 179.50 | 189.00 | 172.13 | 173.60 | 173.60 | -4.18% | 240,256 |
| Sep 8, 2026 | 182.00 | 191.90 | 181.18 | 181.18 | 181.18 | -5.00% | 173,557 |
| Sep 7, 2026 | 198.99 | 199.00 | 186.18 | 190.71 | 190.71 | -4.97% | 1,090,155 |
| Sep 4, 2026 | 197.00 | 204.70 | 194.00 | 200.69 | 200.69 | 4.70% | 6,929,954 |
| Sep 3, 2026 | 165.00 | 193.76 | 160.00 | 191.68 | 191.68 | 18.71% | 11,694,931 |
| Sep 2, 2026 | 176.40 | 184.67 | 155.00 | 161.47 | 161.47 | -4.46% | 10,355,122 |
| Sep 1, 2026 | 162.00 | 178.42 | 160.00 | 169.00 | 169.00 | 12.08% | 5,612,930 |
| Aug 31, 2026 | 146.00 | 153.18 | 144.21 | 150.79 | 150.79 | 3.14% | 146,694 |
| Aug 28, 2026 | 145.01 | 147.26 | 145.01 | 146.20 | 146.20 | -0.18% | 41,946 |
| Aug 27, 2026 | 148.25 | 150.79 | 145.68 | 146.46 | 146.46 | -1.92% | 90,071 |
| Aug 26, 2026 | 141.34 | 152.40 | 141.14 | 149.33 | 149.33 | 5.15% | 271,298 |
| Aug 25, 2026 | 144.65 | 145.49 | 140.20 | 142.02 | 142.02 | -1.82% | 79,577 |
| Aug 24, 2026 | 140.00 | 155.97 | 135.91 | 144.65 | 144.65 | 4.75% | 1,238,610 |
| Aug 21, 2026 | 135.40 | 140.33 | 135.40 | 138.09 | 138.09 | 1.94% | 109,623 |
| Aug 20, 2026 | 138.78 | 139.39 | 134.94 | 135.46 | 135.46 | -1.40% | 41,193 |
| Aug 19, 2026 | 135.00 | 141.89 | 135.00 | 137.38 | 137.38 | 2.08% | 81,839 |
| Aug 18, 2026 | 136.19 | 138.84 | 133.50 | 134.58 | 134.58 | -1.18% | 47,543 |
| Aug 17, 2026 | 140.10 | 140.49 | 135.00 | 136.19 | 136.19 | -3.30% | 89,603 |
| Aug 14, 2026 | 139.39 | 142.09 | 139.23 | 140.84 | 140.84 | 0.57% | 31,601 |
| Aug 13, 2026 | 139.50 | 144.00 | 139.20 | 140.04 | 140.04 | -0.83% | 67,123 |
| Aug 12, 2026 | 148.00 | 149.00 | 139.90 | 141.21 | 141.21 | -8.58% | 227,286 |
| Aug 11, 2026 | 151.92 | 155.40 | 151.92 | 154.46 | 154.46 | 1.44% | 88,022 |
| Aug 10, 2026 | 149.89 | 155.75 | 149.89 | 152.27 | 152.27 | 0.90% | 67,931 |
| Aug 7, 2026 | 149.34 | 153.08 | 149.20 | 150.91 | 150.91 | -0.03% | 59,743 |
| Aug 6, 2026 | 151.20 | 152.16 | 150.00 | 150.96 | 150.96 | 0.80% | 67,746 |
| Aug 5, 2026 | 152.00 | 152.06 | 148.15 | 149.76 | 149.76 | -0.87% | 56,385 |
| Aug 4, 2026 | 153.25 | 153.25 | 148.01 | 151.08 | 151.08 | -0.96% | 75,877 |
| Aug 3, 2026 | 149.00 | 153.80 | 148.50 | 152.54 | 152.54 | 2.39% | 102,323 |
| Jul 31, 2026 | 141.17 | 151.00 | 141.17 | 148.98 | 148.98 | 5.29% | 89,412 |
| Jul 30, 2026 | 141.33 | 142.63 | 139.65 | 141.50 | 141.50 | 0.30% | 51,730 |
| Jul 29, 2026 | 144.86 | 146.99 | 140.20 | 141.08 | 141.08 | -2.61% | 49,499 |
| Jul 28, 2026 | 146.49 | 147.40 | 141.00 | 144.86 | 144.86 | -0.52% | 97,634 |