RBL Bank Limited (BOM:540065)
India
· Delayed Price · Currency is INR 272.45
-3.30 (-1.20%)
At close: Sep 26, 2025
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 273.40 | 276.00 | 270.75 | 272.45 | 272.45 | -1.20% | 309,997 |
| Sep 25, 2025 | 270.95 | 276.90 | 269.30 | 275.75 | 275.75 | 2.05% | 295,474 |
| Sep 24, 2025 | 269.10 | 272.60 | 268.50 | 270.20 | 270.20 | 0.41% | 194,789 |
| Sep 23, 2025 | 269.15 | 274.15 | 267.00 | 269.10 | 269.10 | -0.06% | 184,620 |
| Sep 22, 2025 | 271.15 | 275.80 | 267.60 | 269.25 | 269.25 | -0.68% | 421,002 |
| Sep 19, 2025 | 268.70 | 273.60 | 268.55 | 271.10 | 271.10 | -0.02% | 252,947 |
| Sep 18, 2025 | 264.45 | 273.25 | 262.75 | 271.15 | 271.15 | 2.53% | 386,028 |
| Sep 17, 2025 | 267.95 | 268.45 | 263.70 | 264.45 | 264.45 | -1.12% | 349,584 |
| Sep 16, 2025 | 273.15 | 273.15 | 265.50 | 267.45 | 267.45 | -1.27% | 223,886 |
| Sep 15, 2025 | 272.85 | 274.40 | 270.30 | 270.90 | 270.90 | -0.42% | 143,723 |
| Sep 12, 2025 | 271.05 | 274.35 | 269.00 | 272.05 | 272.05 | 0.76% | 168,970 |
| Sep 11, 2025 | 272.00 | 274.40 | 269.60 | 270.00 | 270.00 | -0.52% | 95,527 |
| Sep 10, 2025 | 275.40 | 275.40 | 263.20 | 271.40 | 271.40 | -0.73% | 271,561 |
| Sep 9, 2025 | 272.80 | 275.15 | 272.55 | 273.40 | 273.40 | 0.24% | 89,557 |
| Sep 8, 2025 | 275.60 | 277.10 | 271.45 | 272.75 | 272.75 | -1.12% | 186,668 |
| Sep 5, 2025 | 266.00 | 278.80 | 266.00 | 275.85 | 274.85 | 3.92% | 1,015,581 |
| Sep 4, 2025 | 271.90 | 271.90 | 264.95 | 265.45 | 264.49 | -1.69% | 291,452 |
| Sep 3, 2025 | 270.00 | 273.60 | 267.35 | 270.00 | 269.02 | 0.15% | 518,523 |
| Sep 2, 2025 | 266.00 | 270.90 | 263.65 | 269.60 | 268.62 | 1.64% | 583,011 |
| Sep 1, 2025 | 260.65 | 266.50 | 260.00 | 265.25 | 264.29 | 1.57% | 405,615 |
| Aug 29, 2025 | 251.05 | 267.25 | 251.05 | 261.15 | 260.20 | 3.78% | 1,505,898 |
| Aug 28, 2025 | 255.00 | 256.25 | 243.40 | 251.65 | 250.74 | -1.29% | 1,302,168 |
| Aug 26, 2025 | 257.05 | 259.30 | 252.05 | 254.95 | 254.03 | -0.76% | 153,111 |
| Aug 25, 2025 | 253.50 | 260.45 | 253.50 | 256.90 | 255.97 | 1.44% | 408,570 |
| Aug 22, 2025 | 254.15 | 257.70 | 251.85 | 253.25 | 252.33 | -0.41% | 141,741 |
| Aug 21, 2025 | 256.85 | 257.90 | 253.10 | 254.30 | 253.38 | -0.97% | 124,129 |
| Aug 20, 2025 | 261.95 | 261.95 | 255.50 | 256.80 | 255.87 | -1.82% | 171,316 |
| Aug 19, 2025 | 260.35 | 262.25 | 254.95 | 261.55 | 260.60 | 0.91% | 140,208 |
| Aug 18, 2025 | 252.05 | 260.45 | 252.05 | 259.20 | 258.26 | 2.92% | 244,646 |
| Aug 14, 2025 | 256.70 | 256.70 | 250.85 | 251.85 | 250.94 | -0.75% | 130,011 |
| Aug 13, 2025 | 254.95 | 258.05 | 252.10 | 253.75 | 252.83 | 0.24% | 99,102 |
| Aug 12, 2025 | 259.00 | 259.60 | 251.55 | 253.15 | 252.23 | -1.94% | 95,848 |
| Aug 11, 2025 | 263.25 | 265.70 | 257.00 | 258.15 | 257.21 | -1.51% | 212,370 |
| Aug 8, 2025 | 267.45 | 271.30 | 260.00 | 262.10 | 261.15 | -2.02% | 410,656 |
| Aug 7, 2025 | 256.05 | 269.85 | 256.05 | 267.50 | 266.53 | 2.86% | 464,393 |
| Aug 6, 2025 | 265.35 | 266.50 | 257.20 | 260.05 | 259.11 | -2.00% | 162,710 |
| Aug 5, 2025 | 260.30 | 266.85 | 260.30 | 265.35 | 264.39 | 0.04% | 186,346 |
| Aug 4, 2025 | 261.65 | 266.00 | 256.55 | 265.25 | 264.29 | 2.33% | 327,891 |
| Aug 1, 2025 | 264.15 | 268.80 | 257.75 | 259.20 | 258.26 | -2.85% | 323,203 |
| Jul 31, 2025 | 259.00 | 270.00 | 255.75 | 266.80 | 265.83 | 1.93% | 837,631 |
| Jul 30, 2025 | 255.20 | 263.00 | 253.70 | 261.75 | 260.80 | 2.25% | 795,518 |
| Jul 29, 2025 | 255.55 | 256.95 | 250.60 | 256.00 | 255.07 | 1.05% | 267,959 |
| Jul 28, 2025 | 253.65 | 263.65 | 251.75 | 253.35 | 252.43 | -0.51% | 522,452 |
| Jul 25, 2025 | 255.00 | 258.00 | 251.30 | 254.65 | 253.73 | -0.59% | 238,454 |
| Jul 24, 2025 | 258.20 | 260.15 | 255.50 | 256.15 | 255.22 | -1.04% | 236,921 |
| Jul 23, 2025 | 257.10 | 259.95 | 252.50 | 258.85 | 257.91 | 1.11% | 303,393 |
| Jul 22, 2025 | 261.10 | 262.55 | 254.20 | 256.00 | 255.07 | -1.90% | 476,546 |
| Jul 21, 2025 | 255.60 | 263.35 | 254.70 | 260.95 | 260.00 | -0.84% | 820,716 |
| Jul 18, 2025 | 271.95 | 272.90 | 260.55 | 263.15 | 262.20 | -2.07% | 556,921 |
| Jul 17, 2025 | 270.45 | 271.85 | 264.20 | 268.70 | 267.73 | -0.26% | 577,487 |