RBL Bank Limited (BOM:540065)
India
· Delayed Price · Currency is INR 305.85
+7.50 (2.51%)
At close: Dec 5, 2025
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 296.15 | 306.70 | 296.15 | 305.85 | 305.85 | 2.51% | 104,554 |
| Dec 4, 2025 | 301.75 | 304.40 | 296.20 | 298.35 | 298.35 | -2.20% | 180,812 |
| Dec 3, 2025 | 302.50 | 306.25 | 299.70 | 305.05 | 305.05 | 1.01% | 174,184 |
| Dec 2, 2025 | 308.70 | 308.70 | 301.00 | 302.00 | 302.00 | -1.61% | 72,625 |
| Dec 1, 2025 | 312.25 | 314.25 | 303.95 | 306.95 | 306.95 | -1.68% | 102,498 |
| Nov 28, 2025 | 312.15 | 314.00 | 309.60 | 312.20 | 312.20 | 0.13% | 98,518 |
| Nov 27, 2025 | 317.20 | 317.40 | 308.50 | 311.80 | 311.80 | -1.76% | 100,042 |
| Nov 26, 2025 | 309.90 | 317.85 | 308.85 | 317.40 | 317.40 | 2.77% | 138,190 |
| Nov 25, 2025 | 307.05 | 309.95 | 306.50 | 308.85 | 308.85 | 0.26% | 54,866 |
| Nov 24, 2025 | 311.35 | 316.65 | 306.95 | 308.05 | 308.05 | -1.27% | 50,507 |
| Nov 21, 2025 | 310.75 | 318.50 | 310.75 | 312.00 | 312.00 | -0.59% | 122,549 |
| Nov 20, 2025 | 310.45 | 315.20 | 309.10 | 313.85 | 313.85 | 1.41% | 90,178 |
| Nov 19, 2025 | 314.05 | 315.05 | 308.55 | 309.50 | 309.50 | -1.43% | 186,066 |
| Nov 18, 2025 | 318.00 | 319.45 | 313.35 | 314.00 | 314.00 | -0.79% | 94,918 |
| Nov 17, 2025 | 319.70 | 320.50 | 316.00 | 316.50 | 316.50 | -0.49% | 91,515 |
| Nov 14, 2025 | 314.95 | 319.55 | 314.40 | 318.05 | 318.05 | 0.92% | 208,139 |
| Nov 13, 2025 | 320.20 | 322.70 | 314.35 | 315.15 | 315.15 | -1.38% | 195,179 |
| Nov 12, 2025 | 320.45 | 322.75 | 316.25 | 319.55 | 319.55 | -0.22% | 142,294 |
| Nov 11, 2025 | 323.90 | 324.85 | 316.10 | 320.25 | 320.25 | -1.13% | 158,751 |
| Nov 10, 2025 | 328.80 | 331.00 | 322.00 | 323.90 | 323.90 | -1.34% | 333,552 |
| Nov 7, 2025 | 327.40 | 330.00 | 320.05 | 328.30 | 328.30 | 0.86% | 224,731 |
| Nov 6, 2025 | 326.15 | 331.80 | 324.75 | 325.50 | 325.50 | 0.46% | 487,275 |
| Nov 4, 2025 | 327.85 | 328.75 | 322.50 | 324.00 | 324.00 | -1.38% | 496,630 |
| Nov 3, 2025 | 327.00 | 331.80 | 324.75 | 328.55 | 328.55 | 0.66% | 292,064 |
| Oct 31, 2025 | 324.00 | 331.50 | 324.00 | 326.40 | 326.40 | 0.40% | 455,560 |
| Oct 30, 2025 | 323.40 | 327.45 | 322.00 | 325.10 | 325.10 | 0.53% | 179,825 |
| Oct 29, 2025 | 327.35 | 327.35 | 322.60 | 323.40 | 323.40 | -0.42% | 117,220 |
| Oct 28, 2025 | 322.60 | 326.20 | 319.50 | 324.75 | 324.75 | 0.84% | 436,152 |
| Oct 27, 2025 | 316.30 | 325.90 | 316.30 | 322.05 | 322.05 | 1.93% | 1,005,342 |
| Oct 24, 2025 | 317.65 | 322.15 | 314.50 | 315.95 | 315.95 | -0.54% | 371,741 |
| Oct 23, 2025 | 325.30 | 327.00 | 313.90 | 317.65 | 317.65 | -2.17% | 1,081,977 |
| Oct 21, 2025 | 326.10 | 328.50 | 321.45 | 324.70 | 324.70 | -0.66% | 524,170 |
| Oct 20, 2025 | 303.35 | 328.90 | 301.95 | 326.85 | 326.85 | 9.13% | 3,946,540 |
| Oct 17, 2025 | 304.35 | 305.45 | 298.10 | 299.50 | 299.50 | -2.27% | 417,561 |
| Oct 16, 2025 | 304.15 | 307.90 | 294.40 | 306.45 | 306.45 | 2.32% | 799,526 |
| Oct 15, 2025 | 292.50 | 305.00 | 292.45 | 299.50 | 299.50 | 2.73% | 1,009,138 |
| Oct 14, 2025 | 294.00 | 299.65 | 285.80 | 291.55 | 291.55 | 0.48% | 1,184,264 |
| Oct 13, 2025 | 291.40 | 296.15 | 286.60 | 290.15 | 290.15 | -0.48% | 426,279 |
| Oct 10, 2025 | 285.00 | 292.80 | 284.90 | 291.55 | 291.55 | 1.39% | 509,922 |
| Oct 9, 2025 | 285.65 | 288.10 | 280.00 | 287.55 | 287.55 | 0.45% | 278,542 |
| Oct 8, 2025 | 273.35 | 290.55 | 273.35 | 286.25 | 286.25 | 4.64% | 1,343,797 |
| Oct 7, 2025 | 274.05 | 276.50 | 272.05 | 273.55 | 273.55 | -0.83% | 214,059 |
| Oct 6, 2025 | 276.55 | 277.95 | 272.35 | 275.85 | 275.85 | - | 281,321 |
| Oct 3, 2025 | 272.85 | 279.85 | 272.85 | 275.85 | 275.85 | 0.22% | 452,637 |
| Oct 1, 2025 | 277.70 | 281.50 | 261.70 | 275.25 | 275.25 | -0.85% | 1,470,944 |
| Sep 30, 2025 | 277.55 | 279.95 | 270.80 | 277.60 | 277.60 | -0.16% | 456,098 |
| Sep 29, 2025 | 272.15 | 279.65 | 272.15 | 278.05 | 278.05 | 2.06% | 510,867 |
| 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 |
| Jul 16, 2025 | 263.45 | 270.50 | 263.00 | 269.40 | 268.42 | 2.32% | 928,288 |
| Jul 15, 2025 | 263.50 | 266.90 | 261.45 | 263.30 | 262.35 | -0.02% | 247,974 |
| Jul 14, 2025 | 264.15 | 265.35 | 260.85 | 263.35 | 262.40 | -0.28% | 176,011 |