RBL Bank Limited (BOM:540065)
India
· Delayed Price · Currency is INR 320.65
+7.90 (2.53%)
At close: Apr 28, 2026
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 318.50 | 318.50 | 305.90 | 312.75 | 312.75 | -2.83% | 547,571 |
| Apr 24, 2026 | 312.80 | 324.15 | 307.90 | 321.85 | 321.85 | 2.89% | 734,287 |
| Apr 23, 2026 | 315.35 | 316.35 | 311.30 | 312.80 | 312.80 | -1.65% | 193,970 |
| Apr 22, 2026 | 320.00 | 323.65 | 316.50 | 318.05 | 318.05 | -0.61% | 183,191 |
| Apr 21, 2026 | 318.00 | 323.75 | 318.00 | 320.00 | 320.00 | 0.91% | 467,713 |
| Apr 20, 2026 | 315.85 | 319.50 | 312.75 | 317.10 | 317.10 | 0.43% | 147,202 |
| Apr 17, 2026 | 314.30 | 318.25 | 312.85 | 315.75 | 315.75 | -0.08% | 155,600 |
| Apr 16, 2026 | 327.30 | 327.30 | 315.00 | 316.00 | 316.00 | -1.11% | 209,784 |
| Apr 15, 2026 | 317.15 | 324.40 | 317.10 | 319.55 | 319.55 | 0.96% | 243,138 |
| Apr 13, 2026 | 317.00 | 318.00 | 311.30 | 316.50 | 316.50 | -1.60% | 199,460 |
| Apr 10, 2026 | 318.60 | 326.60 | 318.60 | 321.65 | 321.65 | 1.18% | 253,313 |
| Apr 9, 2026 | 322.10 | 322.15 | 314.95 | 317.90 | 317.90 | -1.44% | 138,033 |
| Apr 8, 2026 | 323.20 | 326.75 | 318.70 | 322.55 | 322.55 | 3.17% | 384,396 |
| Apr 7, 2026 | 315.15 | 315.15 | 308.00 | 312.65 | 312.65 | -1.85% | 424,813 |
| Apr 6, 2026 | 309.95 | 319.70 | 302.45 | 318.55 | 318.55 | 5.83% | 976,022 |
| Apr 2, 2026 | 296.95 | 302.60 | 292.40 | 301.00 | 301.00 | -0.18% | 162,079 |
| Apr 1, 2026 | 291.35 | 304.00 | 291.35 | 301.55 | 301.55 | 4.04% | 112,180 |
| Mar 30, 2026 | 294.85 | 294.95 | 289.00 | 289.85 | 289.85 | -1.93% | 85,919 |
| Mar 27, 2026 | 303.80 | 305.50 | 294.70 | 295.55 | 295.55 | -2.72% | 84,263 |
| Mar 25, 2026 | 299.65 | 308.80 | 298.65 | 303.80 | 303.80 | 2.51% | 93,118 |
| Mar 24, 2026 | 293.30 | 297.60 | 290.35 | 296.35 | 296.35 | 2.35% | 135,480 |
| Mar 23, 2026 | 290.40 | 293.65 | 287.40 | 289.55 | 289.55 | -2.59% | 93,998 |
| Mar 20, 2026 | 293.50 | 302.00 | 293.50 | 297.25 | 297.25 | 1.78% | 51,328 |
| Mar 19, 2026 | 297.75 | 297.75 | 290.50 | 292.05 | 292.05 | -2.81% | 65,863 |
| Mar 18, 2026 | 299.95 | 303.35 | 298.30 | 300.50 | 300.50 | 0.84% | 104,138 |
| Mar 17, 2026 | 295.05 | 298.95 | 291.80 | 298.00 | 298.00 | 0.68% | 97,846 |
| Mar 16, 2026 | 292.35 | 298.00 | 290.80 | 296.00 | 296.00 | 0.41% | 128,371 |
| Mar 13, 2026 | 296.70 | 297.70 | 293.55 | 294.80 | 294.80 | -1.70% | 101,639 |
| Mar 12, 2026 | 295.50 | 303.05 | 293.20 | 299.90 | 299.90 | 0.77% | 90,088 |
| Mar 11, 2026 | 306.85 | 309.60 | 297.00 | 297.60 | 297.60 | -3.72% | 90,843 |
| Mar 10, 2026 | 301.00 | 309.55 | 299.10 | 309.10 | 309.10 | 3.78% | 97,505 |
| Mar 9, 2026 | 297.40 | 298.85 | 290.30 | 297.85 | 297.85 | -1.88% | 147,779 |
| Mar 6, 2026 | 305.65 | 310.20 | 300.00 | 303.55 | 303.55 | -2.29% | 80,341 |
| Mar 5, 2026 | 311.15 | 313.50 | 306.60 | 310.65 | 310.65 | 1.50% | 109,962 |
| Mar 4, 2026 | 307.90 | 309.85 | 303.80 | 306.05 | 306.05 | -2.24% | 150,359 |
| Mar 2, 2026 | 310.70 | 319.00 | 307.60 | 313.05 | 313.05 | -2.00% | 150,695 |
| Feb 27, 2026 | 323.05 | 324.70 | 318.40 | 319.45 | 319.45 | -2.31% | 149,327 |
| Feb 26, 2026 | 334.65 | 334.65 | 324.55 | 327.00 | 327.00 | -0.85% | 189,488 |
| Feb 25, 2026 | 328.05 | 332.90 | 322.65 | 329.80 | 329.80 | 1.38% | 510,105 |
| Feb 24, 2026 | 318.85 | 328.50 | 317.00 | 325.30 | 325.30 | 1.31% | 233,693 |
| Feb 23, 2026 | 330.00 | 330.60 | 319.35 | 321.10 | 321.10 | -2.49% | 294,193 |
| Feb 20, 2026 | 331.75 | 336.60 | 327.55 | 329.30 | 329.30 | -0.99% | 359,594 |
| Feb 19, 2026 | 326.20 | 340.30 | 326.20 | 332.60 | 332.60 | 1.98% | 798,042 |
| Feb 18, 2026 | 321.70 | 327.35 | 321.70 | 326.15 | 326.15 | 1.41% | 411,159 |
| Feb 17, 2026 | 313.85 | 325.45 | 312.70 | 321.60 | 321.60 | 2.34% | 181,867 |
| Feb 16, 2026 | 313.30 | 315.10 | 310.10 | 314.25 | 314.25 | -0.14% | 118,957 |
| Feb 13, 2026 | 306.75 | 317.05 | 306.75 | 314.70 | 314.70 | -0.74% | 224,068 |
| Feb 12, 2026 | 314.60 | 318.10 | 304.75 | 317.05 | 317.05 | 2.74% | 191,627 |
| Feb 11, 2026 | 308.00 | 309.50 | 302.65 | 308.60 | 308.60 | 0.60% | 111,688 |
| Feb 10, 2026 | 309.60 | 309.95 | 304.95 | 306.75 | 306.75 | -0.50% | 97,427 |
| Feb 9, 2026 | 302.20 | 308.65 | 302.20 | 308.30 | 308.30 | 2.12% | 79,870 |
| Feb 6, 2026 | 303.05 | 304.85 | 299.40 | 301.90 | 301.90 | -0.71% | 56,877 |
| Feb 5, 2026 | 304.35 | 306.25 | 302.65 | 304.05 | 304.05 | -0.57% | 97,252 |
| Feb 4, 2026 | 303.15 | 309.65 | 303.00 | 305.80 | 305.80 | 0.46% | 55,432 |
| Feb 3, 2026 | 303.85 | 308.70 | 299.40 | 304.40 | 304.40 | 2.70% | 147,819 |
| Feb 2, 2026 | 290.15 | 298.20 | 287.90 | 296.40 | 296.40 | 1.44% | 205,799 |
| Feb 1, 2026 | 298.00 | 302.05 | 290.55 | 292.20 | 292.20 | -1.98% | 100,855 |
| Jan 30, 2026 | 294.15 | 301.80 | 293.00 | 298.10 | 298.10 | 0.74% | 83,866 |
| Jan 29, 2026 | 295.75 | 299.25 | 293.60 | 295.90 | 295.90 | -0.49% | 105,986 |
| Jan 28, 2026 | 290.05 | 298.15 | 290.05 | 297.35 | 297.35 | 0.69% | 45,497 |
| Jan 27, 2026 | 293.65 | 297.55 | 288.20 | 295.30 | 295.30 | 2.36% | 107,623 |
| Jan 23, 2026 | 296.05 | 298.10 | 287.35 | 288.50 | 288.50 | -2.53% | 90,969 |
| Jan 22, 2026 | 300.10 | 303.50 | 294.30 | 296.00 | 296.00 | -0.52% | 175,160 |
| Jan 21, 2026 | 293.35 | 302.70 | 293.00 | 297.55 | 297.55 | 1.31% | 6,485,100 |
| Jan 20, 2026 | 303.35 | 304.70 | 292.70 | 293.70 | 293.70 | -2.84% | 274,243 |
| Jan 19, 2026 | 312.95 | 312.95 | 297.40 | 302.30 | 302.30 | -7.01% | 993,216 |
| Jan 16, 2026 | 313.50 | 328.40 | 313.50 | 325.10 | 325.10 | 4.28% | 745,055 |
| Jan 14, 2026 | 302.35 | 312.65 | 302.35 | 311.75 | 311.75 | 2.08% | 935,418 |
| Jan 13, 2026 | 305.30 | 307.75 | 297.70 | 305.40 | 305.40 | 0.08% | 176,657 |
| Jan 12, 2026 | 304.15 | 308.35 | 301.00 | 305.15 | 305.15 | -0.23% | 433,104 |
| Jan 9, 2026 | 308.40 | 312.85 | 304.25 | 305.85 | 305.85 | -1.39% | 208,378 |
| Jan 8, 2026 | 318.45 | 318.85 | 307.15 | 310.15 | 310.15 | -2.61% | 237,476 |
| Jan 7, 2026 | 321.45 | 321.45 | 311.65 | 318.45 | 318.45 | -0.62% | 3,267,989 |
| Jan 6, 2026 | 313.00 | 322.20 | 313.00 | 320.45 | 320.45 | 1.36% | 1,481,955 |
| Jan 5, 2026 | 321.10 | 321.15 | 309.05 | 316.15 | 316.15 | -1.43% | 294,426 |
| Jan 2, 2026 | 314.60 | 324.15 | 314.10 | 320.75 | 320.75 | 1.70% | 296,492 |
| Jan 1, 2026 | 314.15 | 316.45 | 310.90 | 315.40 | 315.40 | -0.08% | 116,517 |
| Dec 31, 2025 | 309.55 | 316.30 | 308.45 | 315.65 | 315.65 | 1.90% | 375,112 |
| Dec 30, 2025 | 302.75 | 310.35 | 302.75 | 309.75 | 309.75 | 1.81% | 208,517 |
| Dec 29, 2025 | 302.05 | 304.95 | 301.20 | 304.25 | 304.25 | 0.38% | 53,359 |
| Dec 26, 2025 | 304.50 | 305.85 | 301.00 | 303.10 | 303.10 | -0.83% | 50,188 |
| Dec 24, 2025 | 307.45 | 312.50 | 304.10 | 305.65 | 305.65 | 0.72% | 165,713 |
| Dec 23, 2025 | 304.15 | 306.70 | 302.70 | 303.45 | 303.45 | 0.13% | 60,969 |
| Dec 22, 2025 | 300.60 | 305.00 | 300.60 | 303.05 | 303.05 | 1.00% | 66,500 |
| Dec 19, 2025 | 304.25 | 304.25 | 297.05 | 300.05 | 300.05 | 0.50% | 64,466 |
| Dec 18, 2025 | 298.70 | 301.75 | 294.50 | 298.55 | 298.55 | 0.59% | 45,690 |
| Dec 17, 2025 | 300.85 | 304.60 | 295.45 | 296.80 | 296.80 | -1.18% | 156,415 |
| Dec 16, 2025 | 302.50 | 303.00 | 297.35 | 300.35 | 300.35 | -1.28% | 111,090 |
| Dec 15, 2025 | 310.95 | 310.95 | 302.85 | 304.25 | 304.25 | -1.11% | 93,188 |
| Dec 12, 2025 | 309.65 | 314.40 | 304.85 | 307.65 | 307.65 | -1.16% | 128,406 |
| Dec 11, 2025 | 303.25 | 312.45 | 301.15 | 311.25 | 311.25 | 3.15% | 97,069 |
| Dec 10, 2025 | 302.55 | 307.80 | 301.25 | 301.75 | 301.75 | -0.77% | 66,179 |
| Dec 9, 2025 | 297.75 | 304.65 | 293.95 | 304.10 | 304.10 | 1.40% | 114,748 |
| Dec 8, 2025 | 306.20 | 307.00 | 298.00 | 299.90 | 299.90 | -1.95% | 113,259 |
| 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 |