RBLBANK.NSRBLBANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $304.70 | $312.75 | $304.25 | $312.00 | 3.43M |
| 1/13/2026 | $306.45 | $307.70 | $297.75 | $305.70 | 4.99M |
| 1/12/2026 | $304.85 | $308.40 | $300.90 | $304.90 | 4.60M |
| 1/9/2026 | $309.50 | $312.90 | $304.20 | $305.90 | 4.34M |
| 1/8/2026 | $317.00 | $319.00 | $307.00 | $309.85 | 5.42M |
| 1/7/2026 | $320.25 | $321.00 | $311.75 | $318.65 | 6.96M |
| 1/6/2026 | $316.05 | $322.25 | $315.75 | $320.25 | 10.31M |
| 1/5/2026 | $320.90 | $320.90 | $309.00 | $316.05 | 8.92M |
| 1/2/2026 | $315.00 | $324.30 | $314.25 | $320.75 | 6.28M |
| 1/1/2026 | $313.95 | $316.50 | $310.80 | $315.30 | 1.95M |
| 12/31/2025 | $310.00 | $316.30 | $308.65 | $315.80 | 8.03M |
| 12/30/2025 | $304.45 | $310.35 | $302.50 | $309.70 | 7.19M |
| 12/29/2025 | $303.20 | $304.95 | $301.20 | $304.20 | 2.11M |
| 12/26/2025 | $306.00 | $306.05 | $300.65 | $303.25 | 2.40M |
| 12/24/2025 | $307.30 | $312.45 | $303.95 | $305.95 | 6.53M |
| 12/23/2025 | $304.00 | $306.90 | $302.70 | $303.60 | 2.68M |
| 12/22/2025 | $301.50 | $305.15 | $301.00 | $303.10 | 3.44M |
| 12/19/2025 | $299.60 | $301.50 | $297.00 | $300.25 | 2.46M |
| 12/18/2025 | $297.40 | $301.80 | $294.30 | $298.75 | 2.90M |
| 12/17/2025 | $301.55 | $305.00 | $295.50 | $296.95 | 5.47M |
| 12/16/2025 | $302.50 | $303.35 | $297.30 | $300.70 | 4.91M |
| 12/15/2025 | $307.60 | $307.60 | $302.95 | $304.30 | 2.73M |
| 12/12/2025 | $311.20 | $314.45 | $304.95 | $307.60 | 3.89M |
| 12/11/2025 | $302.00 | $312.50 | $301.00 | $311.20 | 5.40M |
| 12/10/2025 | $303.00 | $307.80 | $301.10 | $302.00 | 4.16M |
| 12/9/2025 | $299.40 | $304.70 | $294.00 | $304.10 | 4.94M |
| 12/8/2025 | $306.70 | $306.75 | $298.05 | $300.00 | 3.80M |
| 12/5/2025 | $297.00 | $306.75 | $296.80 | $305.80 | 4.48M |
| 12/4/2025 | $304.05 | $304.30 | $296.20 | $298.45 | 4.82M |
| 12/3/2025 | $302.00 | $306.00 | $299.45 | $304.30 | 4.28M |
| 12/2/2025 | $307.00 | $307.25 | $300.70 | $302.25 | 4.09M |
| 12/1/2025 | $313.25 | $314.10 | $303.70 | $307.05 | 5.33M |
| 11/28/2025 | $313.30 | $314.20 | $309.65 | $312.40 | 2.88M |
| 11/27/2025 | $317.50 | $318.10 | $308.30 | $311.75 | 5.71M |
| 11/26/2025 | $309.05 | $318.15 | $308.95 | $317.50 | 4.29M |
| 11/25/2025 | $307.60 | $310.00 | $306.50 | $308.25 | 3.02M |
| 11/24/2025 | $312.10 | $316.90 | $306.65 | $308.30 | 3.84M |
| 11/21/2025 | $311.95 | $318.40 | $311.00 | $312.45 | 4.26M |
| 11/19/2025 | $314.00 | $314.85 | $308.55 | $309.60 | 6.44M |
| 11/18/2025 | $318.00 | $319.40 | $313.45 | $314.05 | 4.85M |
| 11/17/2025 | $321.00 | $321.00 | $315.95 | $316.70 | 2.62M |
| 11/14/2025 | $315.25 | $319.50 | $314.35 | $318.65 | 5.16M |
| 11/13/2025 | $320.55 | $322.70 | $314.55 | $315.45 | 4.06M |
| 11/12/2025 | $320.80 | $322.60 | $316.20 | $319.55 | 5.09M |
| 11/11/2025 | $323.45 | $324.50 | $316.00 | $320.40 | 5.67M |
| 11/10/2025 | $328.90 | $331.00 | $321.95 | $324.00 | 7.49M |
| 11/7/2025 | $324.85 | $330.00 | $319.85 | $328.25 | 7.95M |
| 11/6/2025 | $327.00 | $332.00 | $324.85 | $325.60 | 10.78M |
| 11/4/2025 | $329.00 | $329.40 | $321.95 | $323.85 | 9.20M |
| 11/3/2025 | $327.50 | $332.00 | $324.60 | $328.75 | 5.67M |
| 10/31/2025 | $324.45 | $331.50 | $324.25 | $326.35 | 10.42M |
| 10/30/2025 | $322.00 | $327.40 | $321.70 | $324.95 | 6.31M |
| 10/29/2025 | $327.00 | $327.00 | $322.55 | $323.60 | 5.63M |
| 10/28/2025 | $323.00 | $326.35 | $319.15 | $325.10 | 8.63M |
| 10/27/2025 | $317.10 | $325.90 | $317.05 | $322.05 | 18.61M |
| 10/24/2025 | $317.90 | $322.00 | $314.40 | $315.95 | 11.85M |
| 10/23/2025 | $325.95 | $327.00 | $313.90 | $317.90 | 20.31M |
| 10/21/2025 | $326.20 | $328.60 | $321.30 | $324.65 | 7.75M |
| 10/20/2025 | $302.30 | $328.80 | $302.00 | $326.65 | 101.90M |
| 10/17/2025 | $305.00 | $305.50 | $298.00 | $299.50 | 11.53M |
| 10/16/2025 | $302.00 | $307.85 | $294.30 | $306.75 | 33.30M |