RBZ Jewellers Limited RBZJEWEL
NSE · India · Consumer Durables
INR 196.87-10.36 (-5.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 196.87 | -5.00% | INR 202.80 | INR 202.80 | INR 196.87 | 123.78K |
| 2026-09-30 | INR 207.23 | +4.78% | INR 197.00 | INR 207.66 | INR 197.00 | 238.98K |
| 2026-09-29 | INR 197.78 | +4.14% | INR 199.40 | INR 199.40 | INR 184.30 | 339.61K |
| 2026-09-28 | INR 189.91 | +5.00% | INR 189.91 | INR 189.91 | INR 187.51 | 80.76K |
| 2026-09-25 | INR 180.87 | +5.00% | INR 172.30 | INR 180.87 | INR 170.15 | 63.54K |
| 2026-09-24 | INR 172.26 | -3.25% | INR 177.80 | INR 178.00 | INR 171.00 | 52.13K |
| 2026-09-23 | INR 178.05 | +0.15% | INR 177.80 | INR 183.62 | INR 171.30 | 106.05K |
| 2026-09-22 | INR 177.78 | +3.51% | INR 176.00 | INR 179.55 | INR 170.00 | 82.96K |
| 2026-09-21 | INR 171.75 | -0.72% | INR 171.00 | INR 176.00 | INR 167.05 | 50.35K |
| 2026-09-18 | INR 173.00 | +2.13% | INR 169.99 | INR 175.00 | INR 164.00 | 55.46K |
| 2026-09-17 | INR 169.40 | +4.37% | INR 161.99 | INR 170.00 | INR 158.00 | 60.34K |
| 2026-09-16 | INR 162.30 | -2.05% | INR 165.69 | INR 165.69 | INR 157.42 | 84.41K |
| 2026-09-15 | INR 165.70 | -4.87% | INR 175.98 | INR 176.40 | INR 165.49 | 82.35K |
| 2026-09-14 | INR 174.19 | 0.00% | INR 174.19 | INR 174.19 | INR 174.19 | 0 |
| 2026-09-11 | INR 174.19 | -2.51% | INR 182.99 | INR 182.99 | INR 170.06 | 110.29K |
| 2026-09-10 | INR 178.67 | +2.92% | INR 175.00 | INR 181.40 | INR 170.00 | 157.18K |
| 2026-09-09 | INR 173.60 | -4.18% | INR 179.50 | INR 189.00 | INR 172.13 | 240.26K |
| 2026-09-08 | INR 181.18 | -5.00% | INR 182.00 | INR 191.90 | INR 181.18 | 173.56K |
| 2026-09-07 | INR 190.71 | -4.97% | INR 198.99 | INR 199.00 | INR 186.18 | 1.09M |
| 2026-09-04 | INR 200.69 | +4.70% | INR 197.00 | INR 204.70 | INR 194.00 | 6.93M |
| 2026-09-03 | INR 191.68 | +18.71% | INR 165.00 | INR 193.76 | INR 160.00 | 11.69M |
| 2026-09-02 | INR 161.47 | -4.46% | INR 176.40 | INR 184.67 | INR 155.00 | 10.36M |
| 2026-09-01 | INR 169.00 | +12.08% | INR 162.00 | INR 178.42 | INR 160.00 | 5.61M |
| 2026-08-31 | INR 150.79 | +3.14% | INR 146.00 | INR 153.18 | INR 144.21 | 146.69K |
| 2026-08-28 | INR 146.20 | -0.18% | INR 145.01 | INR 147.26 | INR 145.01 | 41.95K |
| 2026-08-27 | INR 146.46 | -1.92% | INR 148.25 | INR 150.79 | INR 145.68 | 90.07K |
| 2026-08-26 | INR 149.33 | +5.15% | INR 141.34 | INR 152.40 | INR 141.14 | 271.30K |
| 2026-08-25 | INR 142.02 | -1.82% | INR 144.65 | INR 145.49 | INR 140.20 | 79.58K |
| 2026-08-24 | INR 144.65 | +4.75% | INR 140.00 | INR 155.97 | INR 135.91 | 1.24M |
| 2026-08-21 | INR 138.09 | +1.94% | INR 135.40 | INR 140.33 | INR 135.40 | 109.62K |
| 2026-08-20 | INR 135.46 | -1.40% | INR 138.78 | INR 139.39 | INR 134.94 | 41.19K |
| 2026-08-19 | INR 137.38 | +2.08% | INR 135.00 | INR 141.89 | INR 135.00 | 81.84K |
| 2026-08-18 | INR 134.58 | -1.18% | INR 136.19 | INR 138.84 | INR 133.50 | 47.54K |
| 2026-08-17 | INR 136.19 | -3.30% | INR 140.10 | INR 140.49 | INR 135.00 | 89.60K |
| 2026-08-14 | INR 140.84 | +0.57% | INR 139.39 | INR 142.09 | INR 139.23 | 31.60K |
| 2026-08-13 | INR 140.04 | -0.83% | INR 139.50 | INR 144.00 | INR 139.20 | 67.12K |
| 2026-08-12 | INR 141.21 | -8.58% | INR 148.00 | INR 149.00 | INR 139.90 | 227.29K |
| 2026-08-11 | INR 154.46 | +1.44% | INR 151.92 | INR 155.40 | INR 151.92 | 88.02K |
| 2026-08-10 | INR 152.27 | +0.90% | INR 149.89 | INR 155.75 | INR 149.89 | 67.93K |
| 2026-08-07 | INR 150.91 | -0.03% | INR 149.34 | INR 153.08 | INR 149.20 | 59.74K |
| 2026-08-06 | INR 150.96 | +0.80% | INR 151.20 | INR 152.16 | INR 150.00 | 67.75K |
| 2026-08-05 | INR 149.76 | -0.87% | INR 152.00 | INR 152.06 | INR 148.15 | 56.39K |
| 2026-08-04 | INR 151.08 | -0.96% | INR 153.25 | INR 153.25 | INR 148.01 | 75.88K |
| 2026-08-03 | INR 152.54 | +2.39% | INR 149.00 | INR 153.80 | INR 148.50 | 102.32K |
| 2026-07-31 | INR 148.98 | +5.29% | INR 141.17 | INR 151.00 | INR 141.17 | 89.41K |
| 2026-07-30 | INR 141.50 | +0.30% | INR 141.33 | INR 142.63 | INR 139.65 | 51.73K |
| 2026-07-29 | INR 141.08 | -2.61% | INR 144.86 | INR 146.99 | INR 140.20 | 49.50K |
| 2026-07-28 | INR 144.86 | -0.52% | INR 146.49 | INR 147.40 | INR 141.00 | 97.63K |
| 2026-07-27 | INR 145.61 | +3.34% | INR 142.10 | INR 148.99 | INR 142.10 | 83.69K |
| 2026-07-24 | INR 140.91 | +0.01% | INR 140.00 | INR 141.71 | INR 136.10 | 48.19K |
| 2026-07-23 | INR 140.90 | -3.88% | INR 145.51 | INR 147.50 | INR 140.40 | 105.67K |
| 2026-07-22 | INR 146.59 | +0.33% | INR 146.90 | INR 152.00 | INR 145.00 | 96.32K |
| 2026-07-21 | INR 146.11 | -0.33% | INR 146.60 | INR 149.00 | INR 144.05 | 65.31K |
| 2026-07-20 | INR 146.60 | -2.75% | INR 152.00 | INR 153.38 | INR 146.00 | 68.86K |
| 2026-07-17 | INR 150.74 | +1.28% | INR 149.66 | INR 152.50 | INR 143.51 | 122.45K |
| 2026-07-16 | INR 148.84 | -1.30% | INR 150.10 | INR 154.04 | INR 147.01 | 84.32K |
| 2026-07-15 | INR 150.80 | -1.95% | INR 155.04 | INR 158.00 | INR 149.49 | 166.97K |
| 2026-07-14 | INR 153.80 | -1.09% | INR 154.90 | INR 165.44 | INR 152.79 | 595.96K |
| 2026-07-13 | INR 155.50 | +0.82% | INR 150.90 | INR 160.40 | INR 150.71 | 230.31K |
| 2026-07-10 | INR 154.24 | +0.34% | INR 159.00 | INR 163.94 | INR 151.69 | 367.68K |
| 2026-07-09 | INR 153.71 | +6.82% | INR 143.75 | INR 159.69 | INR 143.75 | 907.81K |
| 2026-07-08 | INR 143.89 | +2.28% | INR 140.50 | INR 147.74 | INR 137.22 | 149.50K |
| 2026-07-07 | INR 140.68 | +0.01% | INR 140.67 | INR 143.49 | INR 137.00 | 30.81K |
| 2026-07-06 | INR 140.67 | -2.33% | INR 144.04 | INR 145.69 | INR 140.00 | 27.92K |
| 2026-07-03 | INR 144.03 | -1.28% | INR 146.07 | INR 147.85 | INR 142.00 | 64.58K |
| 2026-07-02 | INR 145.90 | +7.60% | INR 136.00 | INR 146.94 | INR 134.90 | 198.26K |
| 2026-07-01 | INR 135.59 | -1.85% | INR 137.00 | INR 141.78 | INR 135.13 | 80.35K |
| 2026-06-30 | INR 138.14 | +4.95% | INR 135.60 | INR 146.29 | INR 132.19 | 345.05K |
| 2026-06-29 | INR 131.62 | +2.34% | INR 128.61 | INR 133.36 | INR 127.41 | 41.43K |
| 2026-06-26 | INR 128.61 | 0.00% | INR 128.61 | INR 128.61 | INR 128.61 | 0 |
| 2026-06-25 | INR 128.61 | -0.74% | INR 129.92 | INR 131.59 | INR 125.00 | 55.97K |
| 2026-06-24 | INR 129.57 | -1.52% | INR 130.92 | INR 133.24 | INR 127.22 | 88.30K |
| 2026-06-23 | INR 131.57 | -1.98% | INR 134.29 | INR 135.89 | INR 128.41 | 54.61K |
| 2026-06-22 | INR 134.23 | +0.68% | INR 133.32 | INR 136.19 | INR 132.34 | 36.50K |
| 2026-06-19 | INR 133.32 | +0.44% | INR 131.78 | INR 135.00 | INR 131.02 | 33.49K |
| 2026-06-18 | INR 132.74 | -0.71% | INR 134.16 | INR 134.59 | INR 130.20 | 32.09K |
| 2026-06-17 | INR 133.69 | -2.39% | INR 136.42 | INR 139.19 | INR 132.36 | 58.11K |
| 2026-06-16 | INR 136.97 | -1.48% | INR 138.96 | INR 140.09 | INR 136.29 | 36.49K |
| 2026-06-15 | INR 139.03 | +3.36% | INR 139.00 | INR 140.97 | INR 135.20 | 71.99K |
| 2026-06-12 | INR 134.51 | +4.34% | INR 129.06 | INR 135.24 | INR 128.70 | 72.32K |
| 2026-06-11 | INR 128.91 | -4.11% | INR 134.44 | INR 134.44 | INR 127.75 | 45.67K |
| 2026-06-10 | INR 134.44 | -0.91% | INR 135.68 | INR 137.00 | INR 131.67 | 48.94K |
| 2026-06-09 | INR 135.68 | +5.25% | INR 127.25 | INR 139.48 | INR 127.25 | 119.02K |
| 2026-06-08 | INR 128.91 | -2.86% | INR 134.54 | INR 136.00 | INR 127.50 | 63.71K |
| 2026-06-05 | INR 132.70 | +5.58% | INR 124.29 | INR 134.25 | INR 124.29 | 106.36K |
| 2026-06-04 | INR 125.69 | +0.04% | INR 123.30 | INR 127.00 | INR 123.30 | 37.76K |
| 2026-06-03 | INR 125.64 | +0.16% | INR 126.98 | INR 126.98 | INR 122.50 | 43.56K |
| 2026-06-02 | INR 125.44 | +0.35% | INR 123.50 | INR 128.00 | INR 123.50 | 38.18K |
| 2026-06-01 | INR 125.00 | +0.52% | INR 125.30 | INR 126.50 | INR 123.12 | 55.42K |
| 2026-05-29 | INR 124.35 | +1.55% | INR 121.00 | INR 128.89 | INR 121.00 | 93.84K |