RBZ Jewellers Limited (NSE:RBZJEWEL)
India · Delayed Price · Currency is INR 169.40
+7.10 (4.37%)
Sep 17, 2026, 3:29 PM IST
RBZ Jewellers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,694,930 |
| 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 |
| Jul 27, 2026 | 142.10 | 148.99 | 142.10 | 145.61 | 145.61 | 3.34% | 83,688 |
| Jul 24, 2026 | 140.00 | 141.71 | 136.10 | 140.91 | 140.91 | 0.01% | 48,185 |
| Jul 23, 2026 | 145.51 | 147.50 | 140.40 | 140.90 | 140.90 | -3.88% | 105,669 |
| Jul 22, 2026 | 146.90 | 152.00 | 145.00 | 146.59 | 146.59 | 0.33% | 96,321 |
| Jul 21, 2026 | 146.60 | 149.00 | 144.05 | 146.11 | 146.11 | -0.33% | 65,312 |
| Jul 20, 2026 | 152.00 | 153.38 | 146.00 | 146.60 | 146.60 | -2.75% | 68,862 |
| Jul 17, 2026 | 149.66 | 152.50 | 143.51 | 150.74 | 150.74 | 1.28% | 122,447 |
| Jul 16, 2026 | 150.10 | 154.04 | 147.01 | 148.84 | 148.84 | -1.30% | 84,323 |
| Jul 15, 2026 | 155.04 | 158.00 | 149.49 | 150.80 | 150.80 | -1.95% | 166,972 |
| Jul 14, 2026 | 154.90 | 165.44 | 152.79 | 153.80 | 153.80 | -1.09% | 595,961 |
| Jul 13, 2026 | 150.90 | 160.40 | 150.71 | 155.50 | 155.50 | 0.82% | 230,311 |
| Jul 10, 2026 | 159.00 | 163.94 | 151.69 | 154.24 | 154.24 | 0.34% | 367,679 |
| Jul 9, 2026 | 143.75 | 159.69 | 143.75 | 153.71 | 153.71 | 6.82% | 907,807 |