Skip to main content
RBL Bank Limited (BOM:540065)
India flag India · Delayed Price · Currency is INR
303.55
-7.10 (-2.29%)
At close: Mar 6, 2026

RBL Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026305.65310.20300.00303.55303.55-2.29%80,341
Mar 5, 2026311.15313.50306.60310.65310.651.50%109,962
Mar 4, 2026307.90309.85303.80306.05306.05-2.24%150,359
Mar 2, 2026310.70319.00307.60313.05313.05-2.00%150,695
Feb 27, 2026323.05324.70318.40319.45319.45-2.31%149,327
Feb 26, 2026334.65334.65324.55327.00327.00-0.85%189,488
Feb 25, 2026328.05332.90322.65329.80329.801.38%510,105
Feb 24, 2026318.85328.50317.00325.30325.301.31%233,693
Feb 23, 2026330.00330.60319.35321.10321.10-2.49%294,193
Feb 20, 2026331.75336.60327.55329.30329.30-0.99%359,594
Feb 19, 2026326.20340.30326.20332.60332.601.98%798,042
Feb 18, 2026321.70327.35321.70326.15326.151.41%411,159
Feb 17, 2026313.85325.45312.70321.60321.602.34%181,867
Feb 16, 2026313.30315.10310.10314.25314.25-0.14%118,957
Feb 13, 2026306.75317.05306.75314.70314.70-0.74%224,068
Feb 12, 2026314.60318.10304.75317.05317.052.74%191,627
Feb 11, 2026308.00309.50302.65308.60308.600.60%111,688
Feb 10, 2026309.60309.95304.95306.75306.75-0.50%97,427
Feb 9, 2026302.20308.65302.20308.30308.302.12%79,870
Feb 6, 2026303.05304.85299.40301.90301.90-0.71%56,877
Feb 5, 2026304.35306.25302.65304.05304.05-0.57%97,252
Feb 4, 2026303.15309.65303.00305.80305.800.46%55,432
Feb 3, 2026303.85308.70299.40304.40304.402.70%147,819
Feb 2, 2026290.15298.20287.90296.40296.401.44%205,799
Feb 1, 2026298.00302.05290.55292.20292.20-1.98%100,855
Jan 30, 2026294.15301.80293.00298.10298.100.74%83,866
Jan 29, 2026295.75299.25293.60295.90295.90-0.49%105,986
Jan 28, 2026290.05298.15290.05297.35297.350.69%45,497
Jan 27, 2026293.65297.55288.20295.30295.302.36%107,623
Jan 23, 2026296.05298.10287.35288.50288.50-2.53%90,969
Jan 22, 2026300.10303.50294.30296.00296.00-0.52%175,160
Jan 21, 2026293.35302.70293.00297.55297.551.31%6,485,100
Jan 20, 2026303.35304.70292.70293.70293.70-2.84%274,243
Jan 19, 2026312.95312.95297.40302.30302.30-7.01%993,216
Jan 16, 2026313.50328.40313.50325.10325.104.28%745,055
Jan 14, 2026302.35312.65302.35311.75311.752.08%935,418
Jan 13, 2026305.30307.75297.70305.40305.400.08%176,657
Jan 12, 2026304.15308.35301.00305.15305.15-0.23%433,104
Jan 9, 2026308.40312.85304.25305.85305.85-1.39%208,378
Jan 8, 2026318.45318.85307.15310.15310.15-2.61%237,476
Jan 7, 2026321.45321.45311.65318.45318.45-0.62%3,267,989
Jan 6, 2026313.00322.20313.00320.45320.451.36%1,481,955
Jan 5, 2026321.10321.15309.05316.15316.15-1.43%294,426
Jan 2, 2026314.60324.15314.10320.75320.751.70%296,492
Jan 1, 2026314.15316.45310.90315.40315.40-0.08%116,517
Dec 31, 2025309.55316.30308.45315.65315.651.90%375,112
Dec 30, 2025302.75310.35302.75309.75309.751.81%208,517
Dec 29, 2025302.05304.95301.20304.25304.250.38%53,359
Dec 26, 2025304.50305.85301.00303.10303.10-0.83%50,188
Dec 24, 2025307.45312.50304.10305.65305.650.72%165,713
Dec 23, 2025304.15306.70302.70303.45303.450.13%60,969
Dec 22, 2025300.60305.00300.60303.05303.051.00%66,500
Dec 19, 2025304.25304.25297.05300.05300.050.50%64,466
Dec 18, 2025298.70301.75294.50298.55298.550.59%45,690
Dec 17, 2025300.85304.60295.45296.80296.80-1.18%156,415
Dec 16, 2025302.50303.00297.35300.35300.35-1.28%111,090
Dec 15, 2025310.95310.95302.85304.25304.25-1.11%93,188
Dec 12, 2025309.65314.40304.85307.65307.65-1.16%128,406
Dec 11, 2025303.25312.45301.15311.25311.253.15%97,069
Dec 10, 2025302.55307.80301.25301.75301.75-0.77%66,179
Dec 9, 2025297.75304.65293.95304.10304.101.40%114,748
Dec 8, 2025306.20307.00298.00299.90299.90-1.95%113,259
Dec 5, 2025296.15306.70296.15305.85305.852.51%104,554
Dec 4, 2025301.75304.40296.20298.35298.35-2.20%180,812
Dec 3, 2025302.50306.25299.70305.05305.051.01%174,184
Dec 2, 2025308.70308.70301.00302.00302.00-1.61%72,625
Dec 1, 2025312.25314.25303.95306.95306.95-1.68%102,498
Nov 28, 2025312.15314.00309.60312.20312.200.13%98,518
Nov 27, 2025317.20317.40308.50311.80311.80-1.76%100,042
Nov 26, 2025309.90317.85308.85317.40317.402.77%138,190
Nov 25, 2025307.05309.95306.50308.85308.850.26%54,866
Nov 24, 2025311.35316.65306.95308.05308.05-1.27%50,507
Nov 21, 2025310.75318.50310.75312.00312.00-0.59%122,549
Nov 20, 2025310.45315.20309.10313.85313.851.41%90,178
Nov 19, 2025314.05315.05308.55309.50309.50-1.43%186,066
Nov 18, 2025318.00319.45313.35314.00314.00-0.79%94,918
Nov 17, 2025319.70320.50316.00316.50316.50-0.49%91,515
Nov 14, 2025314.95319.55314.40318.05318.050.92%208,139
Nov 13, 2025320.20322.70314.35315.15315.15-1.38%195,179
Nov 12, 2025320.45322.75316.25319.55319.55-0.22%142,294
Nov 11, 2025323.90324.85316.10320.25320.25-1.13%158,751
Nov 10, 2025328.80331.00322.00323.90323.90-1.34%333,552
Nov 7, 2025327.40330.00320.05328.30328.300.86%224,731
Nov 6, 2025326.15331.80324.75325.50325.500.46%487,275
Nov 4, 2025327.85328.75322.50324.00324.00-1.38%496,630
Nov 3, 2025327.00331.80324.75328.55328.550.66%292,064
Oct 31, 2025324.00331.50324.00326.40326.400.40%455,560
Oct 30, 2025323.40327.45322.00325.10325.100.53%179,825
Oct 29, 2025327.35327.35322.60323.40323.40-0.42%117,220
Oct 28, 2025322.60326.20319.50324.75324.750.84%436,152
Oct 27, 2025316.30325.90316.30322.05322.051.93%1,005,342
Oct 24, 2025317.65322.15314.50315.95315.95-0.54%371,741
Oct 23, 2025325.30327.00313.90317.65317.65-2.17%1,081,977
Oct 21, 2025326.10328.50321.45324.70324.70-0.66%524,170
Oct 20, 2025303.35328.90301.95326.85326.859.13%3,946,540
Oct 17, 2025304.35305.45298.10299.50299.50-2.27%417,561
Oct 16, 2025304.15307.90294.40306.45306.452.32%799,526
Oct 15, 2025292.50305.00292.45299.50299.502.73%1,009,138
Oct 14, 2025294.00299.65285.80291.55291.550.48%1,184,264
Oct 13, 2025291.40296.15286.60290.15290.15-0.48%426,279