RBL Bank Ltd. RBLBANK
NSE · India · Finance
INR 411.40+8.05 (+2.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 403.35 | +0.34% | INR 405.00 | INR 412.35 | INR 403.35 | 3.86M |
| 2026-09-29 | INR 402.00 | -1.23% | INR 406.00 | INR 407.80 | INR 401.45 | 4.21M |
| 2026-09-28 | INR 407.00 | -1.94% | INR 412.00 | INR 413.85 | INR 404.30 | 1.96M |
| 2026-09-25 | INR 415.05 | +0.56% | INR 412.60 | INR 416.00 | INR 409.10 |
| 3.42M |
| 2026-09-24 | INR 412.75 | -3.56% | INR 416.50 | INR 423.20 | INR 409.10 | 7.32M |
| 2026-09-23 | INR 428.00 | +1.13% | INR 423.20 | INR 429.60 | INR 422.05 | 3.65M |
| 2026-09-22 | INR 423.20 | +5.17% | INR 404.30 | INR 424.40 | INR 402.85 | 7.37M |
| 2026-09-21 | INR 402.40 | -3.25% | INR 408.00 | INR 409.90 | INR 401.10 | 2.21M |
| 2026-09-18 | INR 415.90 | +2.91% | INR 406.15 | INR 415.90 | INR 405.00 | 3.79M |
| 2026-09-17 | INR 404.15 | +0.04% | INR 403.00 | INR 411.65 | INR 401.95 | 2.25M |
| 2026-09-16 | INR 404.00 | +0.10% | INR 404.80 | INR 406.70 | INR 395.95 | 2.61M |
| 2026-09-15 | INR 403.60 | -2.17% | INR 412.65 | INR 414.30 | INR 402.15 | 1.25M |
| 2026-09-14 | INR 412.55 | 0.00% | INR 412.55 | INR 412.55 | INR 412.55 | 0 |
| 2026-09-11 | INR 412.55 | +0.43% | INR 408.00 | INR 416.50 | INR 406.00 | 3.21M |
| 2026-09-10 | INR 410.80 | -1.25% | INR 413.00 | INR 417.20 | INR 409.05 | 2.71M |
| 2026-09-09 | INR 416.00 | -0.60% | INR 415.30 | INR 420.40 | INR 414.70 | 3.91M |
| 2026-09-08 | INR 418.50 | +0.84% | INR 413.00 | INR 419.10 | INR 413.00 | 1.99M |
| 2026-09-07 | INR 415.00 | +0.16% | INR 416.00 | INR 418.25 | INR 407.85 | 3.48M |
| 2026-09-04 | INR 414.35 | +1.53% | INR 409.00 | INR 417.05 | INR 406.70 | 7.86M |
| 2026-09-03 | INR 408.10 | +4.80% | INR 397.05 | INR 410.70 | INR 395.65 | 19.86M |
| 2026-09-02 | INR 389.40 | +2.34% | INR 377.60 | INR 392.70 | INR 375.00 | 4.30M |
| 2026-09-01 | INR 380.50 | +0.04% | INR 379.55 | INR 383.75 | INR 377.80 | 2.29M |
| 2026-08-31 | INR 380.35 | -0.43% | INR 380.00 | INR 384.00 | INR 378.40 | 2.12M |
| 2026-08-28 | INR 382.00 | -0.88% | INR 384.70 | INR 384.70 | INR 380.10 | 963.82K |
| 2026-08-27 | INR 385.40 | +0.76% | INR 382.55 | INR 387.00 | INR 381.60 | 1.61M |
| 2026-08-26 | INR 382.50 | -0.39% | INR 385.80 | INR 386.65 | INR 380.30 | 1.56M |
| 2026-08-25 | INR 384.00 | -1.03% | INR 387.65 | INR 389.40 | INR 380.60 | 1.50M |
| 2026-08-24 | INR 388.00 | -1.15% | INR 394.00 | INR 394.50 | INR 386.25 | 2.64M |
| 2026-08-21 | INR 392.50 | +0.05% | INR 392.30 | INR 392.75 | INR 387.70 | 1.99M |
| 2026-08-20 | INR 392.30 | +2.83% | INR 383.00 | INR 393.90 | INR 382.05 | 2.73M |
| 2026-08-19 | INR 381.50 | -0.39% | INR 383.30 | INR 384.00 | INR 378.30 | 1.11M |
| 2026-08-18 | INR 383.00 | +0.39% | INR 380.50 | INR 384.90 | INR 376.40 | 2.33M |
| 2026-08-17 | INR 381.50 | -0.91% | INR 384.90 | INR 386.05 | INR 381.50 | 1.38M |
| 2026-08-14 | INR 385.00 | -0.58% | INR 387.25 | INR 388.30 | INR 382.25 | 1.47M |
| 2026-08-13 | INR 387.25 | -0.65% | INR 389.50 | INR 389.50 | INR 385.40 | 1.12M |
| 2026-08-12 | INR 389.80 | +0.03% | INR 389.70 | INR 390.20 | INR 384.45 | 2.29M |
| 2026-08-11 | INR 389.70 | -0.33% | INR 391.00 | INR 391.00 | INR 385.25 | 1.41M |
| 2026-08-10 | INR 391.00 | +0.31% | INR 388.85 | INR 392.00 | INR 386.70 | 1.91M |
| 2026-08-07 | INR 389.80 | -0.56% | INR 390.00 | INR 390.25 | INR 384.15 | 1.69M |
| 2026-08-06 | INR 392.00 | +0.56% | INR 390.00 | INR 392.00 | INR 387.45 | 2.90M |
| 2026-08-05 | INR 389.80 | +2.43% | INR 382.60 | INR 392.70 | INR 379.85 | 7.26M |
| 2026-08-04 | INR 380.55 | +0.16% | INR 379.95 | INR 384.50 | INR 377.20 | 2.21M |
| 2026-08-03 | INR 379.95 | +1.19% | INR 379.50 | INR 382.40 | INR 376.35 | 3.41M |
| 2026-07-31 | INR 375.50 | -0.67% | INR 380.00 | INR 381.80 | INR 373.00 | 5.85M |
| 2026-07-30 | INR 378.05 | +1.86% | INR 371.15 | INR 383.45 | INR 367.35 | 14.58M |
| 2026-07-29 | INR 371.15 | +1.71% | INR 366.20 | INR 372.40 | INR 363.90 | 4.17M |
| 2026-07-28 | INR 364.90 | +0.56% | INR 363.00 | INR 367.60 | INR 361.25 | 3.63M |
| 2026-07-27 | INR 362.85 | +2.82% | INR 352.90 | INR 364.10 | INR 352.90 | 6.32M |
| 2026-07-24 | INR 352.90 | -0.27% | INR 348.00 | INR 354.60 | INR 347.85 | 2.71M |
| 2026-07-23 | INR 353.85 | -0.46% | INR 356.20 | INR 356.70 | INR 352.00 | 3.92M |
| 2026-07-22 | INR 355.50 | -3.19% | INR 367.00 | INR 367.00 | INR 353.40 | 4.42M |
| 2026-07-21 | INR 367.20 | -0.34% | INR 369.05 | INR 370.70 | INR 363.00 | 4.36M |
| 2026-07-20 | INR 368.45 | +0.10% | INR 360.55 | INR 373.75 | INR 358.60 | 11.00M |
| 2026-07-17 | INR 368.10 | +1.46% | INR 364.00 | INR 369.65 | INR 360.25 | 4.27M |
| 2026-07-16 | INR 362.80 | -2.68% | INR 373.20 | INR 373.95 | INR 361.30 | 30.74M |
| 2026-07-15 | INR 372.80 | -1.36% | INR 378.00 | INR 382.35 | INR 372.10 | 3.54M |
| 2026-07-14 | INR 377.95 | -0.70% | INR 379.40 | INR 381.05 | INR 374.60 | 6.60M |
| 2026-07-13 | INR 380.60 | -0.01% | INR 378.10 | INR 382.10 | INR 374.95 | 4.54M |
| 2026-07-10 | INR 380.65 | +4.92% | INR 365.05 | INR 381.60 | INR 365.00 | 9.13M |
| 2026-07-09 | INR 362.80 | +0.83% | INR 360.00 | INR 366.85 | INR 360.00 | 3.04M |
| 2026-07-08 | INR 359.80 | -4.08% | INR 370.80 | INR 371.90 | INR 358.25 | 6.32M |
| 2026-07-07 | INR 375.10 | +1.76% | INR 368.60 | INR 376.35 | INR 365.40 | 6.61M |
| 2026-07-06 | INR 368.60 | +2.08% | INR 358.75 | INR 370.20 | INR 356.90 | 6.55M |
| 2026-07-03 | INR 361.10 | +1.58% | INR 358.00 | INR 364.00 | INR 355.30 | 5.51M |
| 2026-07-02 | INR 355.50 | -1.74% | INR 363.40 | INR 365.85 | INR 354.70 | 2.80M |
| 2026-07-01 | INR 361.80 | -1.96% | INR 369.15 | INR 370.75 | INR 358.50 | 4.29M |
| 2026-06-30 | INR 369.05 | +1.44% | INR 365.95 | INR 371.00 | INR 364.00 | 4.03M |
| 2026-06-29 | INR 363.80 | -1.95% | INR 371.50 | INR 371.50 | INR 362.25 | 12.00M |
| 2026-06-26 | INR 371.05 | 0.00% | INR 371.05 | INR 371.05 | INR 371.05 | 0 |
| 2026-06-25 | INR 371.05 | -1.59% | INR 381.00 | INR 381.00 | INR 369.90 | 5.15M |
| 2026-06-24 | INR 377.05 | +1.56% | INR 371.75 | INR 378.75 | INR 370.35 | 7.77M |
| 2026-06-23 | INR 371.25 | -1.92% | INR 378.50 | INR 378.50 | INR 368.25 | 7.47M |
| 2026-06-22 | INR 378.50 | -0.09% | INR 380.35 | INR 381.70 | INR 374.30 | 7.17M |
| 2026-06-19 | INR 378.85 | +2.60% | INR 370.20 | INR 379.90 | INR 367.50 | 9.74M |
| 2026-06-18 | INR 369.25 | +0.01% | INR 370.00 | INR 374.80 | INR 367.50 | 5.08M |
| 2026-06-17 | INR 369.20 | -0.14% | INR 370.20 | INR 372.00 | INR 365.55 | 2.70M |
| 2026-06-16 | INR 369.70 | -0.79% | INR 374.00 | INR 374.60 | INR 364.35 | 4.13M |
| 2026-06-15 | INR 372.65 | +1.86% | INR 370.00 | INR 375.15 | INR 367.95 | 8.33M |
| 2026-06-12 | INR 365.85 | +1.88% | INR 363.00 | INR 368.45 | INR 353.55 | 8.41M |
| 2026-06-11 | INR 359.10 | +0.60% | INR 355.00 | INR 366.40 | INR 352.80 | 6.47M |
| 2026-06-10 | INR 356.95 | -1.12% | INR 361.00 | INR 362.90 | INR 354.80 | 5.69M |
| 2026-06-09 | INR 361.00 | +4.65% | INR 347.00 | INR 362.00 | INR 345.95 | 4.65M |
| 2026-06-08 | INR 344.95 | -1.82% | INR 348.45 | INR 352.70 | INR 343.30 | 2.89M |
| 2026-06-05 | INR 351.35 | -0.68% | INR 355.80 | INR 356.80 | INR 347.50 | 4.04M |
| 2026-06-04 | INR 353.75 | +1.59% | INR 348.00 | INR 356.00 | INR 345.35 | 5.25M |
| 2026-06-03 | INR 348.20 | +1.18% | INR 344.15 | INR 351.70 | INR 337.05 | 4.86M |
| 2026-06-02 | INR 344.15 | +1.58% | INR 337.20 | INR 346.00 | INR 333.00 | 4.12M |
| 2026-06-01 | INR 338.80 | -1.80% | INR 345.00 | INR 347.30 | INR 337.65 | 2.76M |
| 2026-05-29 | INR 345.00 | -0.93% | INR 350.00 | INR 351.10 | INR 341.25 | 7.27M |
| 2026-05-28 | INR 348.25 | 0.00% | INR 348.25 | INR 348.25 | INR 348.25 | 0 |