Skip to main content
logo
RBZ Jewellers Limited (NSE:RBZJEWEL)
India flag India · Delayed Price · Currency is INR
144.30
-7.70 (-5.07%)
May 11, 2026, 3:29 PM IST

RBZ Jewellers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026149.70149.70140.00146.10--3.88%154,442
May 8, 2026145.50153.00142.21152.00152.005.94%139,535
May 7, 2026140.46144.40140.00143.48143.482.15%62,626
May 6, 2026138.05142.83138.05140.46140.460.96%63,542
May 5, 2026136.30140.89136.30139.12139.12-0.48%51,166
May 4, 2026141.50141.50136.54139.79139.792.54%41,354
Apr 30, 2026139.70139.70134.00136.33136.33-0.34%74,889
Apr 29, 2026140.30141.88136.00136.79136.79-2.50%39,914
Apr 28, 2026143.25143.25139.01140.30140.30-0.16%26,071
Apr 27, 2026139.70141.80138.96140.52140.520.93%40,125
Apr 24, 2026141.93143.00135.82139.22139.22-1.16%56,140
Apr 23, 2026144.38145.53140.00140.85140.85-2.45%46,804
Apr 22, 2026143.06145.78143.00144.39144.390.94%26,322
Apr 21, 2026145.00145.97142.00143.05143.05-1.17%55,989
Apr 20, 2026150.00150.00143.05144.75144.75-3.71%46,376
Apr 17, 2026147.07153.40145.09150.32150.322.22%108,004
Apr 16, 2026147.00147.87144.00147.05147.050.66%96,641
Apr 15, 2026140.00147.90140.00146.09146.096.12%126,633
Apr 13, 2026135.85141.99133.55137.66137.66-0.71%97,958
Apr 10, 2026142.94144.30137.00138.64138.64-1.64%77,192
Apr 9, 2026140.00142.49136.10140.95140.951.97%79,253
Apr 8, 2026140.00140.10135.89138.23138.232.83%149,701
Apr 7, 2026128.73139.30126.02134.42134.424.42%180,024
Apr 6, 2026122.81130.99120.01128.73128.734.82%112,310
Apr 2, 2026116.00127.00112.10122.81122.815.87%85,812
Apr 1, 2026109.98122.48105.80116.00116.0013.65%179,064
Mar 30, 2026107.42109.79100.00102.07102.07-7.37%221,172
Mar 27, 2026114.10115.33107.50110.19110.19-4.51%90,055
Mar 25, 2026114.09119.42114.00115.40115.400.69%113,782
Mar 24, 2026114.95116.98111.01114.61114.613.32%41,397
Mar 23, 2026114.00114.00108.55110.93110.93-2.56%93,741
Mar 20, 2026112.36116.99112.36113.85113.85-0.92%44,017
Mar 19, 2026115.00116.24113.13114.91114.91-2.68%42,674
Mar 18, 2026117.48118.49115.51118.08118.082.02%95,567
Mar 17, 2026117.79119.24115.14115.74115.74-1.74%47,121
Mar 16, 2026114.03119.50112.21117.79117.791.89%74,779
Mar 13, 2026117.00118.00114.00115.60115.60-0.93%141,818
Mar 12, 2026118.00118.24115.00116.68116.68-1.40%87,569
Mar 11, 2026123.49123.49117.50118.34118.34-2.07%46,390
Mar 10, 2026120.01124.00118.00120.84120.840.93%59,516
Mar 9, 2026120.03121.32115.00119.73119.73-0.26%65,177
Mar 6, 2026119.22123.09119.22120.04120.04-1.61%58,952
Mar 5, 2026120.00125.98118.00122.01122.012.69%40,296
Mar 4, 2026119.87119.87117.00118.81118.81-2.54%85,554
Mar 2, 2026124.38124.97118.10121.91121.91-2.95%83,012
Feb 27, 2026126.78126.78124.70125.62125.62-0.41%28,813
Feb 26, 2026124.00127.08124.00126.14126.141.44%39,976
Feb 25, 2026125.18126.54123.72124.35124.35-0.17%73,911
Feb 24, 2026127.98127.98122.50124.56124.56-2.14%111,884
Feb 23, 2026133.10133.50126.00127.28127.28-2.82%132,914