RBL Bank Limited (NSE:RBLBANK)
India
· Delayed Price · Currency is INR 305.80
+7.35 (2.46%)
At close: Dec 5, 2025
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 297.00 | 306.75 | 296.80 | 305.80 | 305.80 | 2.46% | 4,484,867 |
| Dec 4, 2025 | 304.05 | 304.30 | 296.20 | 298.45 | 298.45 | -1.92% | 4,816,287 |
| Dec 3, 2025 | 302.00 | 306.00 | 299.45 | 304.30 | 304.30 | 0.68% | 4,279,637 |
| Dec 2, 2025 | 307.00 | 307.25 | 300.70 | 302.25 | 302.25 | -1.56% | 4,085,596 |
| Dec 1, 2025 | 313.25 | 314.10 | 303.70 | 307.05 | 307.05 | -1.71% | 5,327,751 |
| Nov 28, 2025 | 313.30 | 314.20 | 309.65 | 312.40 | 312.40 | 0.21% | 2,877,894 |
| Nov 27, 2025 | 317.50 | 318.10 | 308.30 | 311.75 | 311.75 | -1.81% | 5,707,931 |
| Nov 26, 2025 | 309.05 | 318.15 | 308.95 | 317.50 | 317.50 | 3.00% | 4,294,290 |
| Nov 25, 2025 | 307.60 | 310.00 | 306.50 | 308.25 | 308.25 | -0.02% | 3,017,233 |
| Nov 24, 2025 | 312.10 | 316.90 | 306.65 | 308.30 | 308.30 | -1.33% | 3,839,441 |
| Nov 21, 2025 | 311.95 | 318.40 | 311.00 | 312.45 | 312.45 | -0.38% | 4,259,450 |
| Nov 20, 2025 | 309.60 | 315.30 | 309.05 | 313.65 | 313.65 | 1.31% | 4,991,279 |
| Nov 19, 2025 | 314.00 | 314.85 | 308.55 | 309.60 | 309.60 | -1.42% | 6,438,780 |
| Nov 18, 2025 | 318.00 | 319.40 | 313.45 | 314.05 | 314.05 | -0.84% | 4,853,216 |
| Nov 17, 2025 | 321.00 | 321.00 | 315.95 | 316.70 | 316.70 | -0.61% | 2,615,820 |
| Nov 14, 2025 | 315.25 | 319.50 | 314.35 | 318.65 | 318.65 | 1.01% | 5,156,226 |
| Nov 13, 2025 | 320.55 | 322.70 | 314.55 | 315.45 | 315.45 | -1.28% | 4,057,852 |
| Nov 12, 2025 | 320.80 | 322.60 | 316.20 | 319.55 | 319.55 | -0.27% | 5,092,785 |
| Nov 11, 2025 | 323.45 | 324.50 | 316.00 | 320.40 | 320.40 | -1.11% | 5,671,161 |
| Nov 10, 2025 | 328.90 | 331.00 | 321.95 | 324.00 | 324.00 | -1.29% | 7,494,051 |
| Nov 7, 2025 | 324.85 | 330.00 | 319.85 | 328.25 | 328.25 | 0.81% | 7,953,347 |
| Nov 6, 2025 | 327.00 | 332.00 | 324.85 | 325.60 | 325.60 | 0.54% | 10,775,020 |
| Nov 4, 2025 | 329.00 | 329.40 | 321.95 | 323.85 | 323.85 | -1.49% | 9,204,487 |
| Nov 3, 2025 | 327.50 | 332.00 | 324.60 | 328.75 | 328.75 | 0.74% | 5,670,523 |
| Oct 31, 2025 | 324.45 | 331.50 | 324.25 | 326.35 | 326.35 | 0.43% | 10,422,940 |
| Oct 30, 2025 | 322.00 | 327.40 | 321.70 | 324.95 | 324.95 | 0.42% | 6,307,582 |
| Oct 29, 2025 | 327.00 | 327.00 | 322.55 | 323.60 | 323.60 | -0.46% | 5,625,467 |
| Oct 28, 2025 | 323.00 | 326.35 | 319.15 | 325.10 | 325.10 | 0.95% | 8,631,329 |
| Oct 27, 2025 | 317.10 | 325.90 | 317.05 | 322.05 | 322.05 | 1.93% | 18,611,100 |
| Oct 24, 2025 | 317.90 | 322.00 | 314.40 | 315.95 | 315.95 | -0.61% | 11,847,480 |
| Oct 23, 2025 | 325.95 | 327.00 | 313.90 | 317.90 | 317.90 | -2.08% | 20,312,610 |
| Oct 21, 2025 | 326.20 | 328.60 | 321.30 | 324.65 | 324.65 | -0.61% | 7,754,162 |
| Oct 20, 2025 | 302.30 | 328.80 | 302.00 | 326.65 | 326.65 | 9.07% | 101,896,900 |
| Oct 17, 2025 | 305.00 | 305.50 | 298.00 | 299.50 | 299.50 | -2.36% | 11,526,670 |
| Oct 16, 2025 | 302.00 | 307.85 | 294.30 | 306.75 | 306.75 | 2.40% | 33,300,770 |
| Oct 15, 2025 | 292.95 | 305.00 | 292.40 | 299.55 | 299.55 | 2.76% | 26,964,520 |
| Oct 14, 2025 | 294.00 | 299.60 | 285.85 | 291.50 | 291.50 | 0.52% | 34,421,270 |
| Oct 13, 2025 | 289.05 | 296.40 | 286.50 | 290.00 | 290.00 | -0.55% | 18,908,150 |
| Oct 10, 2025 | 284.50 | 292.85 | 284.50 | 291.60 | 291.60 | 1.71% | 10,083,590 |
| Oct 9, 2025 | 285.90 | 287.90 | 279.20 | 286.70 | 286.70 | 0.09% | 7,451,525 |
| Oct 8, 2025 | 274.90 | 290.45 | 273.80 | 286.45 | 286.45 | 4.72% | 34,201,380 |
| Oct 7, 2025 | 275.55 | 276.55 | 272.10 | 273.55 | 273.55 | -0.74% | 5,236,546 |
| Oct 6, 2025 | 277.10 | 278.00 | 272.30 | 275.60 | 275.60 | -0.11% | 6,943,468 |
| Oct 3, 2025 | 275.00 | 280.15 | 273.10 | 275.90 | 275.90 | 0.25% | 10,145,740 |
| Oct 1, 2025 | 277.70 | 281.70 | 261.60 | 275.20 | 275.20 | -0.74% | 38,691,600 |
| Sep 30, 2025 | 278.80 | 279.95 | 270.85 | 277.25 | 277.25 | -0.20% | 16,589,080 |
| Sep 29, 2025 | 274.00 | 279.85 | 273.10 | 277.80 | 277.80 | 2.00% | 9,385,811 |
| Sep 26, 2025 | 275.00 | 276.30 | 270.85 | 272.35 | 272.35 | -1.13% | 8,484,898 |
| Sep 25, 2025 | 270.00 | 277.00 | 269.00 | 275.45 | 275.45 | 1.89% | 14,095,430 |
| Sep 24, 2025 | 269.30 | 272.90 | 268.60 | 270.35 | 270.35 | 0.52% | 3,979,056 |
| Sep 23, 2025 | 270.55 | 274.35 | 266.50 | 268.95 | 268.95 | -0.28% | 7,932,080 |
| Sep 22, 2025 | 272.80 | 275.90 | 267.55 | 269.70 | 269.70 | -0.48% | 24,355,380 |
| Sep 19, 2025 | 268.95 | 273.75 | 268.90 | 271.00 | 271.00 | -0.07% | 7,284,786 |
| Sep 18, 2025 | 264.40 | 273.20 | 262.70 | 271.20 | 271.20 | 2.57% | 10,780,160 |
| Sep 17, 2025 | 267.40 | 268.75 | 263.70 | 264.40 | 264.40 | -1.08% | 8,307,534 |
| Sep 16, 2025 | 271.50 | 272.65 | 265.55 | 267.30 | 267.30 | -1.49% | 7,487,514 |
| Sep 15, 2025 | 273.60 | 274.50 | 270.25 | 271.35 | 271.35 | -0.46% | 4,516,550 |
| Sep 12, 2025 | 271.50 | 274.70 | 268.65 | 272.60 | 272.60 | 0.94% | 5,978,860 |
| Sep 11, 2025 | 274.00 | 274.50 | 269.70 | 270.05 | 270.05 | -0.86% | 2,543,432 |
| Sep 10, 2025 | 275.00 | 275.55 | 263.20 | 272.40 | 272.40 | -0.38% | 8,544,963 |
| Sep 9, 2025 | 273.00 | 275.25 | 272.45 | 273.45 | 273.45 | 0.16% | 4,257,979 |
| Sep 8, 2025 | 276.05 | 277.30 | 271.10 | 273.00 | 273.00 | -1.09% | 4,319,393 |
| Sep 5, 2025 | 265.80 | 279.00 | 265.80 | 276.00 | 275.00 | 3.84% | 26,498,070 |
| Sep 4, 2025 | 271.70 | 271.70 | 265.20 | 265.80 | 264.84 | -1.56% | 4,988,447 |
| Sep 3, 2025 | 270.70 | 273.60 | 267.60 | 270.00 | 269.02 | 0.26% | 10,132,440 |
| Sep 2, 2025 | 266.05 | 271.00 | 263.75 | 269.30 | 268.32 | 1.66% | 11,539,140 |
| Sep 1, 2025 | 260.50 | 266.95 | 259.05 | 264.90 | 263.94 | 1.47% | 22,893,990 |
| Aug 29, 2025 | 251.50 | 267.35 | 251.50 | 261.05 | 260.10 | 4.07% | 65,899,990 |
| Aug 28, 2025 | 255.30 | 256.55 | 243.25 | 250.85 | 249.94 | -1.78% | 51,659,380 |
| Aug 26, 2025 | 257.60 | 259.40 | 252.05 | 255.40 | 254.47 | -0.55% | 8,085,816 |
| Aug 25, 2025 | 254.50 | 260.35 | 254.50 | 256.80 | 255.87 | 1.44% | 5,064,696 |
| Aug 22, 2025 | 254.10 | 257.85 | 251.90 | 253.15 | 252.23 | -0.39% | 4,286,419 |
| Aug 21, 2025 | 256.00 | 258.00 | 253.00 | 254.15 | 253.23 | -0.95% | 4,258,646 |
| Aug 20, 2025 | 261.80 | 261.90 | 255.50 | 256.60 | 255.67 | -1.97% | 3,680,548 |
| Aug 19, 2025 | 260.05 | 262.20 | 254.80 | 261.75 | 260.80 | 0.96% | 4,738,168 |
| Aug 18, 2025 | 255.00 | 260.60 | 253.05 | 259.25 | 258.31 | 2.94% | 7,748,895 |
| Aug 14, 2025 | 254.70 | 257.05 | 250.50 | 251.85 | 250.94 | -0.77% | 3,622,770 |
| Aug 13, 2025 | 254.35 | 258.30 | 252.20 | 253.80 | 252.88 | 0.18% | 4,069,168 |
| Aug 12, 2025 | 258.90 | 260.25 | 251.70 | 253.35 | 252.43 | -1.99% | 3,617,487 |
| Aug 11, 2025 | 261.95 | 265.70 | 257.10 | 258.50 | 257.56 | -1.22% | 6,857,205 |
| Aug 8, 2025 | 267.25 | 271.45 | 260.00 | 261.70 | 260.75 | -2.02% | 12,309,600 |
| Aug 7, 2025 | 258.00 | 270.00 | 256.95 | 267.10 | 266.13 | 2.71% | 11,752,440 |
| Aug 6, 2025 | 265.10 | 266.70 | 257.05 | 260.05 | 259.11 | -2.13% | 9,579,434 |
| Aug 5, 2025 | 265.25 | 267.00 | 262.95 | 265.70 | 264.74 | 0.13% | 8,145,965 |
| Aug 4, 2025 | 261.00 | 265.90 | 256.40 | 265.35 | 264.39 | 2.41% | 8,799,626 |
| Aug 1, 2025 | 265.15 | 268.70 | 257.85 | 259.10 | 258.16 | -2.90% | 9,629,463 |
| Jul 31, 2025 | 259.49 | 270.00 | 255.20 | 266.83 | 265.86 | 1.94% | 36,143,290 |
| Jul 30, 2025 | 257.97 | 262.99 | 253.80 | 261.75 | 260.80 | 2.35% | 23,816,280 |
| Jul 29, 2025 | 253.55 | 257.05 | 250.68 | 255.75 | 254.82 | 0.98% | 13,017,450 |
| Jul 28, 2025 | 253.87 | 263.57 | 251.49 | 253.26 | 252.34 | -0.48% | 15,272,420 |
| Jul 25, 2025 | 255.10 | 258.22 | 251.22 | 254.48 | 253.56 | -0.75% | 11,031,610 |
| Jul 24, 2025 | 258.50 | 259.95 | 255.00 | 256.40 | 255.47 | -0.97% | 6,015,707 |
| Jul 23, 2025 | 255.99 | 259.95 | 252.55 | 258.92 | 257.98 | 1.35% | 6,960,068 |
| Jul 22, 2025 | 261.30 | 262.81 | 254.11 | 255.48 | 254.55 | -2.16% | 12,825,820 |
| Jul 21, 2025 | 259.00 | 263.30 | 254.51 | 261.12 | 260.17 | -0.77% | 15,483,470 |
| Jul 18, 2025 | 272.00 | 272.88 | 260.26 | 263.14 | 262.19 | -1.95% | 15,191,360 |
| Jul 17, 2025 | 270.15 | 272.00 | 264.16 | 268.36 | 267.39 | -0.29% | 22,249,380 |
| Jul 16, 2025 | 262.70 | 270.65 | 262.47 | 269.14 | 268.16 | 2.23% | 14,867,320 |
| Jul 15, 2025 | 264.20 | 266.90 | 261.61 | 263.26 | 262.31 | -0.05% | 6,061,176 |
| Jul 14, 2025 | 265.00 | 265.54 | 260.64 | 263.38 | 262.43 | -0.30% | 9,197,107 |