RBL Bank Limited (RBLBANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 270.50 | 272.05 | 262.35 | 264.55 | 264.55 | 11,561,486 |
| 02 May 2024 | 261.95 | 268.25 | 259.25 | 267.05 | 267.05 | 12,617,233 |
| 30 Apr 2024 | 264.75 | 265.00 | 258.40 | 260.30 | 260.30 | 8,660,376 |
| 29 Apr 2024 | 269.00 | 269.00 | 257.00 | 262.90 | 262.90 | 17,407,855 |
| 26 Apr 2024 | 264.05 | 268.60 | 263.15 | 265.40 | 265.40 | 9,233,335 |
| 25 Apr 2024 | 261.00 | 266.40 | 260.00 | 262.95 | 262.95 | 12,244,268 |
| 24 Apr 2024 | 263.85 | 265.00 | 260.65 | 262.25 | 262.25 | 7,967,344 |
| 23 Apr 2024 | 258.45 | 265.00 | 257.40 | 262.90 | 262.90 | 7,126,763 |
| 22 Apr 2024 | 256.60 | 260.60 | 256.45 | 258.25 | 258.25 | 6,217,773 |
| 19 Apr 2024 | 242.05 | 255.20 | 237.35 | 254.15 | 254.15 | 9,863,401 |
| 18 Apr 2024 | 245.00 | 252.60 | 244.20 | 245.95 | 245.95 | 7,430,039 |
| 16 Apr 2024 | 247.00 | 249.60 | 242.10 | 243.85 | 243.85 | 7,262,079 |
| 15 Apr 2024 | 254.40 | 255.65 | 247.55 | 251.00 | 251.00 | 5,701,582 |
| 12 Apr 2024 | 259.25 | 262.30 | 256.50 | 258.35 | 258.35 | 4,411,851 |
| 10 Apr 2024 | 259.20 | 262.70 | 258.50 | 259.70 | 259.70 | 5,254,676 |
| 09 Apr 2024 | 257.50 | 262.25 | 254.65 | 258.80 | 258.80 | 5,994,123 |
| 08 Apr 2024 | 255.90 | 258.70 | 253.80 | 255.50 | 255.50 | 4,192,794 |
| 05 Apr 2024 | 255.40 | 257.80 | 252.20 | 254.55 | 254.55 | 9,774,460 |
| 04 Apr 2024 | 259.00 | 266.75 | 252.35 | 254.65 | 254.65 | 32,041,826 |
| 03 Apr 2024 | 249.90 | 253.85 | 248.25 | 252.60 | 252.60 | 4,491,247 |
| 02 Apr 2024 | 248.00 | 251.50 | 246.50 | 250.55 | 250.55 | 3,956,847 |
| 01 Apr 2024 | 242.40 | 248.60 | 241.70 | 247.70 | 247.70 | 4,106,471 |
| 28 Mar 2024 | 239.00 | 245.75 | 238.35 | 240.30 | 240.30 | 5,844,827 |
| 27 Mar 2024 | 241.35 | 241.90 | 236.85 | 238.05 | 238.05 | 5,577,267 |
| 26 Mar 2024 | 241.90 | 244.50 | 239.65 | 240.10 | 240.10 | 4,858,118 |
| 22 Mar 2024 | 243.40 | 246.50 | 240.60 | 242.40 | 242.40 | 8,362,026 |
| 21 Mar 2024 | 238.50 | 243.70 | 235.85 | 242.50 | 242.50 | 6,061,119 |
| 20 Mar 2024 | 230.00 | 234.65 | 225.10 | 233.30 | 233.30 | 5,959,583 |
| 19 Mar 2024 | 224.30 | 229.75 | 220.50 | 228.05 | 228.05 | 9,256,916 |
| 18 Mar 2024 | 228.00 | 230.00 | 222.20 | 224.45 | 224.45 | 5,859,331 |
| 15 Mar 2024 | 227.00 | 230.65 | 222.25 | 224.15 | 224.15 | 9,529,022 |
| 14 Mar 2024 | 226.85 | 236.00 | 223.10 | 225.50 | 225.50 | 9,700,182 |
| 13 Mar 2024 | 250.00 | 250.80 | 227.85 | 230.45 | 230.45 | 10,738,392 |
| 12 Mar 2024 | 249.05 | 252.20 | 244.00 | 249.55 | 249.55 | 6,682,251 |
| 11 Mar 2024 | 256.95 | 256.95 | 247.30 | 248.55 | 248.55 | 7,010,505 |
| 07 Mar 2024 | 257.90 | 260.80 | 255.10 | 255.90 | 255.90 | 14,427,993 |
| 06 Mar 2024 | 256.85 | 257.90 | 247.10 | 252.95 | 252.95 | 18,583,813 |
| 05 Mar 2024 | 274.00 | 274.00 | 254.65 | 255.85 | 255.85 | 19,475,442 |
| 04 Mar 2024 | 270.80 | 277.25 | 270.35 | 273.50 | 273.50 | 8,447,490 |
| 01 Mar 2024 | 264.00 | 270.65 | 258.20 | 266.80 | 266.80 | 9,713,472 |
| 29 Feb 2024 | 255.80 | 264.10 | 254.30 | 260.15 | 260.15 | 8,311,078 |
| 28 Feb 2024 | 266.25 | 268.60 | 253.90 | 255.80 | 255.80 | 6,606,175 |
| 27 Feb 2024 | 273.25 | 275.00 | 262.40 | 265.45 | 265.45 | 10,414,491 |
| 26 Feb 2024 | 269.25 | 274.50 | 267.20 | 272.85 | 272.85 | 8,398,213 |
| 23 Feb 2024 | 275.90 | 275.90 | 266.05 | 268.60 | 268.60 | 13,207,150 |
| 22 Feb 2024 | 259.10 | 267.70 | 256.05 | 266.55 | 266.55 | 12,887,196 |
| 21 Feb 2024 | 262.75 | 266.25 | 254.40 | 258.45 | 258.45 | 8,287,392 |
| 20 Feb 2024 | 261.20 | 269.10 | 260.00 | 263.20 | 263.20 | 9,821,805 |
| 19 Feb 2024 | 262.35 | 265.40 | 259.45 | 261.20 | 261.20 | 5,749,184 |
| 16 Feb 2024 | 261.00 | 266.00 | 259.05 | 262.35 | 262.35 | 5,705,820 |
| 15 Feb 2024 | 256.00 | 262.45 | 254.00 | 259.05 | 259.05 | 4,838,481 |
| 14 Feb 2024 | 245.65 | 254.75 | 243.10 | 253.75 | 253.75 | 4,394,058 |
| 13 Feb 2024 | 244.55 | 255.50 | 241.60 | 250.75 | 250.75 | 7,529,631 |
| 12 Feb 2024 | 260.35 | 261.95 | 242.00 | 243.75 | 243.75 | 5,655,050 |
| 09 Feb 2024 | 257.40 | 262.55 | 252.15 | 259.90 | 259.90 | 7,432,713 |
| 08 Feb 2024 | 263.95 | 267.70 | 254.00 | 255.45 | 255.45 | 7,937,169 |
| 07 Feb 2024 | 266.15 | 269.90 | 260.00 | 261.40 | 261.40 | 8,787,771 |
| 06 Feb 2024 | 265.40 | 267.50 | 260.40 | 265.05 | 265.05 | 6,299,507 |
| 05 Feb 2024 | 264.85 | 279.15 | 261.50 | 265.40 | 265.40 | 15,808,851 |
| 02 Feb 2024 | 268.95 | 272.25 | 263.45 | 264.80 | 264.80 | 10,075,169 |
| 01 Feb 2024 | 261.00 | 268.10 | 252.75 | 266.55 | 266.55 | 15,292,500 |
| 31 Jan 2024 | 255.70 | 262.00 | 252.15 | 260.55 | 260.55 | 8,174,520 |
| 30 Jan 2024 | 257.40 | 263.80 | 254.80 | 255.50 | 255.50 | 6,531,060 |
| 29 Jan 2024 | 257.25 | 258.60 | 252.75 | 255.05 | 255.05 | 6,355,319 |
| 25 Jan 2024 | 261.25 | 263.40 | 251.70 | 255.15 | 255.15 | 7,667,912 |
| 24 Jan 2024 | 253.05 | 260.80 | 251.05 | 259.80 | 259.80 | 8,513,370 |
| 23 Jan 2024 | 272.00 | 272.00 | 249.00 | 253.35 | 253.35 | 11,527,198 |
| 19 Jan 2024 | 273.45 | 275.80 | 258.00 | 265.25 | 265.25 | 15,562,342 |
| 18 Jan 2024 | 282.70 | 286.95 | 263.40 | 269.85 | 269.85 | 14,513,127 |
| 17 Jan 2024 | 284.50 | 291.85 | 278.60 | 282.80 | 282.80 | 9,848,102 |
| 16 Jan 2024 | 292.15 | 294.90 | 285.10 | 293.70 | 293.70 | 5,789,129 |
| 15 Jan 2024 | 292.90 | 295.25 | 287.50 | 292.70 | 292.70 | 5,206,543 |
| 12 Jan 2024 | 297.05 | 297.95 | 290.60 | 292.10 | 292.10 | 9,221,059 |
| 11 Jan 2024 | 284.60 | 300.70 | 284.55 | 295.00 | 295.00 | 13,928,878 |
| 10 Jan 2024 | 280.00 | 286.50 | 273.05 | 283.55 | 283.55 | 6,721,457 |
| 09 Jan 2024 | 286.90 | 291.80 | 280.00 | 281.10 | 281.10 | 7,644,834 |
| 08 Jan 2024 | 287.50 | 289.00 | 280.95 | 284.50 | 284.50 | 6,148,827 |
| 05 Jan 2024 | 292.00 | 292.60 | 283.00 | 287.50 | 287.50 | 9,606,918 |
| 04 Jan 2024 | 284.90 | 287.75 | 282.70 | 286.20 | 286.20 | 6,818,298 |
| 03 Jan 2024 | 280.90 | 287.30 | 278.30 | 284.90 | 284.90 | 6,215,850 |
| 02 Jan 2024 | 284.70 | 291.95 | 280.05 | 280.90 | 280.90 | 14,347,750 |
| 01 Jan 2024 | 280.50 | 287.70 | 278.75 | 284.60 | 284.60 | 8,540,993 |
| 29 Dec 2023 | 271.30 | 284.20 | 271.30 | 279.30 | 279.30 | 27,309,804 |
| 28 Dec 2023 | 264.50 | 270.05 | 263.50 | 268.90 | 268.90 | 15,068,099 |
| 27 Dec 2023 | 263.15 | 264.95 | 262.00 | 262.75 | 262.75 | 10,386,707 |
| 26 Dec 2023 | 278.50 | 278.70 | 259.75 | 260.55 | 260.55 | 26,558,301 |
| 22 Dec 2023 | 278.95 | 280.45 | 263.70 | 272.45 | 272.45 | 16,625,215 |
| 21 Dec 2023 | 265.00 | 277.00 | 262.95 | 275.50 | 275.50 | 10,718,202 |
| 20 Dec 2023 | 286.70 | 288.10 | 264.00 | 267.90 | 267.90 | 9,506,205 |
| 19 Dec 2023 | 287.50 | 292.00 | 282.80 | 286.25 | 286.25 | 8,244,384 |
| 18 Dec 2023 | 293.20 | 293.20 | 286.70 | 287.35 | 287.35 | 7,250,468 |
| 15 Dec 2023 | 283.85 | 293.70 | 280.35 | 292.45 | 292.45 | 11,420,263 |
| 14 Dec 2023 | 281.00 | 285.50 | 278.00 | 282.10 | 282.10 | 8,114,234 |
| 13 Dec 2023 | 275.00 | 282.45 | 270.30 | 278.50 | 278.50 | 10,089,000 |
| 12 Dec 2023 | 277.85 | 281.50 | 271.70 | 273.80 | 273.80 | 12,775,858 |
| 11 Dec 2023 | 268.80 | 280.60 | 268.30 | 276.70 | 276.70 | 19,390,679 |
| 08 Dec 2023 | 257.55 | 276.50 | 257.10 | 267.70 | 267.70 | 40,462,807 |
| 07 Dec 2023 | 253.00 | 263.00 | 251.25 | 256.15 | 256.15 | 17,307,303 |
| 06 Dec 2023 | 245.00 | 256.00 | 245.00 | 253.00 | 253.00 | 15,773,246 |
| 05 Dec 2023 | 243.85 | 249.60 | 241.90 | 246.60 | 246.60 | 14,543,913 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.