Skip to main content
logo
RBZ Jewellers Limited (NSE:RBZJEWEL)
India flag India · Delayed Price · Currency is INR
175.50
+0.02 (0.01%)
Oct 28, 2026, 11:54 AM IST

RBZ Jewellers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2026174.99178.00170.00175.50175.500.01%37,277
Oct 27, 2026167.65180.00166.00175.48175.482.26%75,126
Oct 26, 2026174.10179.00171.61171.61171.61-5.00%75,590
Oct 23, 2026185.12186.00180.64180.64180.64-5.00%42,644
Oct 22, 2026188.88195.70188.88190.14190.14-4.37%76,528
Oct 21, 2026206.50213.00198.82198.82198.82-5.00%140,134
Oct 19, 2026205.00209.38199.41209.28209.284.95%294,979
Oct 16, 2026188.05199.41188.05199.41199.415.00%92,437
Oct 15, 2026193.15195.00187.75189.92189.92-1.67%48,560
Oct 14, 2026191.99194.90185.70193.15193.152.21%46,691
Oct 13, 2026191.47193.39185.25188.97188.970.27%91,668
Oct 12, 2026193.90198.10185.21188.46188.46-1.14%101,514
Oct 9, 2026193.98196.00184.29190.63190.63-1.73%72,988
Oct 8, 2026204.00207.00190.25193.98193.98-2.71%72,214
Oct 7, 2026200.00204.80198.00199.38199.381.65%101,810
Oct 6, 2026185.70196.37180.10196.15196.154.88%109,729
Oct 5, 2026187.03200.30187.03187.03187.03-5.00%96,544
Oct 1, 2026202.80202.80196.87196.87196.87-5.00%123,782
Sep 30, 2026197.00207.66197.00207.23207.234.78%238,976
Sep 29, 2026199.40199.40184.30197.78197.784.14%339,612
Sep 28, 2026189.91189.91187.51189.91189.915.00%80,764
Sep 25, 2026172.30180.87170.15180.87180.875.00%63,541
Sep 24, 2026177.80178.00171.00172.26172.26-3.25%52,127
Sep 23, 2026177.80183.62171.30178.05178.050.15%106,045
Sep 22, 2026176.00179.55170.00177.78177.783.51%82,958
Sep 21, 2026171.00176.00167.05171.75171.75-0.72%50,351
Sep 18, 2026169.99175.00164.00173.00173.002.13%55,458
Sep 17, 2026161.99170.00158.00169.40169.404.37%60,344
Sep 16, 2026165.69165.69157.42162.30162.30-2.05%84,411
Sep 15, 2026175.98176.40165.49165.70165.70-4.87%82,350
Sep 11, 2026182.99182.99170.06174.19174.19-2.51%110,293
Sep 10, 2026175.00181.40170.00178.67178.672.92%157,181
Sep 9, 2026179.50189.00172.13173.60173.60-4.18%240,256
Sep 8, 2026182.00191.90181.18181.18181.18-5.00%173,557
Sep 7, 2026198.99199.00186.18190.71190.71-4.97%1,090,155
Sep 4, 2026197.00204.70194.00200.69200.694.70%6,929,954
Sep 3, 2026165.00193.76160.00191.68191.6818.71%11,694,931
Sep 2, 2026176.40184.67155.00161.47161.47-4.46%10,355,122
Sep 1, 2026162.00178.42160.00169.00169.0012.08%5,612,930
Aug 31, 2026146.00153.18144.21150.79150.793.14%146,694
Aug 28, 2026145.01147.26145.01146.20146.20-0.18%41,946
Aug 27, 2026148.25150.79145.68146.46146.46-1.92%90,071
Aug 26, 2026141.34152.40141.14149.33149.335.15%271,298
Aug 25, 2026144.65145.49140.20142.02142.02-1.82%79,577
Aug 24, 2026140.00155.97135.91144.65144.654.75%1,238,610
Aug 21, 2026135.40140.33135.40138.09138.091.94%109,623
Aug 20, 2026138.78139.39134.94135.46135.46-1.40%41,193
Aug 19, 2026135.00141.89135.00137.38137.382.08%81,839
Aug 18, 2026136.19138.84133.50134.58134.58-1.18%47,543
Aug 17, 2026140.10140.49135.00136.19136.19-3.30%89,603