Skip to main content
RBL Bank Limited (NSE:RBLBANK)
India flag India · Delayed Price · Currency is INR
297.90
-5.90 (-1.94%)
At close: Mar 9, 2026

RBL Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026295.10296.05290.20294.70--3.00%3,089,898
Mar 6, 2026309.50310.10302.70303.80303.80-2.03%2,199,496
Mar 5, 2026308.25313.65306.50310.10310.101.32%7,474,303
Mar 4, 2026306.50309.95303.75306.05306.05-2.27%6,938,359
Mar 2, 2026310.00319.15307.70313.15313.15-2.06%5,296,391
Feb 27, 2026324.00324.80318.25319.75319.75-2.17%4,896,917
Feb 26, 2026332.00334.00324.60326.85326.85-0.89%4,339,173
Feb 25, 2026328.00332.95322.55329.80329.801.17%4,824,687
Feb 24, 2026319.30330.00317.20326.00326.001.59%9,940,401
Feb 23, 2026330.00330.65319.25320.90320.90-2.46%5,934,561
Feb 20, 2026330.90336.90327.50329.00329.00-1.07%5,780,575
Feb 19, 2026327.00340.40326.95332.55332.552.07%20,881,520
Feb 18, 2026323.75327.35321.85325.80325.801.10%8,104,485
Feb 17, 2026313.50325.35312.25322.25322.252.51%9,189,092
Feb 16, 2026312.35315.30310.25314.35314.350.18%1,778,001
Feb 13, 2026313.45317.20310.00313.80313.80-1.01%3,835,217
Feb 12, 2026309.40318.40304.75317.00317.002.66%5,678,200
Feb 11, 2026307.80309.75302.75308.80308.800.68%2,131,892
Feb 10, 2026310.00310.15305.05306.70306.70-0.47%1,973,036
Feb 9, 2026303.40309.05302.50308.15308.152.00%2,784,476
Feb 6, 2026303.90304.90299.45302.10302.10-0.76%2,067,144
Feb 5, 2026305.00306.50302.60304.40304.40-0.46%2,466,173
Feb 4, 2026304.50309.75302.40305.80305.800.34%2,639,416
Feb 3, 2026304.20308.95299.25304.75304.752.63%7,044,236
Feb 2, 2026291.00298.50287.80296.95296.951.70%4,770,076
Feb 1, 2026297.80302.30290.55292.00292.00-2.26%5,614,632
Jan 30, 2026296.00302.05292.55298.75298.750.86%5,459,235
Jan 29, 2026296.25299.25293.45296.20296.20-0.39%3,940,211
Jan 28, 2026295.30298.35294.40297.35297.350.68%3,505,678
Jan 27, 2026289.75298.00288.25295.35295.352.34%5,149,312
Jan 23, 2026296.20298.25287.20288.60288.60-2.57%4,898,254
Jan 22, 2026300.85303.55294.30296.20296.20-0.44%4,771,859
Jan 21, 2026293.00302.90293.00297.50297.501.29%8,916,581
Jan 20, 2026304.30305.00292.45293.70293.70-3.02%9,557,270
Jan 19, 2026309.00309.00297.15302.85302.85-6.70%25,110,460
Jan 16, 2026315.00328.45315.00324.60324.604.04%16,184,590
Jan 14, 2026304.70312.75304.25312.00312.002.06%3,432,977
Jan 13, 2026306.45307.70297.75305.70305.700.26%4,994,436
Jan 12, 2026304.85308.40300.90304.90304.90-0.33%4,600,396
Jan 9, 2026309.50312.90304.20305.90305.90-1.27%4,337,505
Jan 8, 2026317.00319.00307.00309.85309.85-2.76%5,421,629
Jan 7, 2026320.25321.00311.75318.65318.65-0.50%6,957,911
Jan 6, 2026316.05322.25315.75320.25320.251.33%10,314,440
Jan 5, 2026320.90320.90309.00316.05316.05-1.47%8,916,084
Jan 2, 2026315.00324.30314.25320.75320.751.73%6,278,560
Jan 1, 2026313.95316.50310.80315.30315.30-0.16%1,946,232
Dec 31, 2025310.00316.30308.65315.80315.801.97%8,031,693
Dec 30, 2025304.45310.35302.50309.70309.701.81%7,190,442
Dec 29, 2025303.20304.95301.20304.20304.200.31%2,111,241
Dec 26, 2025306.00306.05300.65303.25303.25-0.88%2,400,482
Dec 24, 2025307.30312.45303.95305.95305.950.77%6,525,936
Dec 23, 2025304.00306.90302.70303.60303.600.16%2,678,987
Dec 22, 2025301.50305.15301.00303.10303.100.95%3,436,480
Dec 19, 2025299.60301.50297.00300.25300.250.50%2,456,528
Dec 18, 2025297.40301.80294.30298.75298.750.61%2,897,785
Dec 17, 2025301.55305.00295.50296.95296.95-1.25%5,473,701
Dec 16, 2025302.50303.35297.30300.70300.70-1.18%4,912,232
Dec 15, 2025307.60307.60302.95304.30304.30-1.07%2,729,004
Dec 12, 2025311.20314.45304.95307.60307.60-1.16%3,891,673
Dec 11, 2025302.00312.50301.00311.20311.203.05%5,400,088
Dec 10, 2025303.00307.80301.10302.00302.00-0.69%4,162,606
Dec 9, 2025299.40304.70294.00304.10304.101.37%4,941,665
Dec 8, 2025306.70306.75298.05300.00300.00-1.90%3,795,391
Dec 5, 2025297.00306.75296.80305.80305.802.46%4,484,867
Dec 4, 2025304.05304.30296.20298.45298.45-1.92%4,816,287
Dec 3, 2025302.00306.00299.45304.30304.300.68%4,279,637
Dec 2, 2025307.00307.25300.70302.25302.25-1.56%4,085,596
Dec 1, 2025313.25314.10303.70307.05307.05-1.71%5,327,751
Nov 28, 2025313.30314.20309.65312.40312.400.21%2,877,894
Nov 27, 2025317.50318.10308.30311.75311.75-1.81%5,707,931
Nov 26, 2025309.05318.15308.95317.50317.503.00%4,294,290
Nov 25, 2025307.60310.00306.50308.25308.25-0.02%3,017,233
Nov 24, 2025312.10316.90306.65308.30308.30-1.33%3,839,441
Nov 21, 2025311.95318.40311.00312.45312.45-0.38%4,259,450
Nov 20, 2025309.60315.30309.05313.65313.651.31%4,991,279
Nov 19, 2025314.00314.85308.55309.60309.60-1.42%6,438,780
Nov 18, 2025318.00319.40313.45314.05314.05-0.84%4,853,216
Nov 17, 2025321.00321.00315.95316.70316.70-0.61%2,615,820
Nov 14, 2025315.25319.50314.35318.65318.651.01%5,156,226
Nov 13, 2025320.55322.70314.55315.45315.45-1.28%4,057,852
Nov 12, 2025320.80322.60316.20319.55319.55-0.27%5,092,785
Nov 11, 2025323.45324.50316.00320.40320.40-1.11%5,671,161
Nov 10, 2025328.90331.00321.95324.00324.00-1.29%7,494,051
Nov 7, 2025324.85330.00319.85328.25328.250.81%7,953,347
Nov 6, 2025327.00332.00324.85325.60325.600.54%10,775,020
Nov 4, 2025329.00329.40321.95323.85323.85-1.49%9,204,487
Nov 3, 2025327.50332.00324.60328.75328.750.74%5,670,523
Oct 31, 2025324.45331.50324.25326.35326.350.43%10,422,940
Oct 30, 2025322.00327.40321.70324.95324.950.42%6,307,582
Oct 29, 2025327.00327.00322.55323.60323.60-0.46%5,625,467
Oct 28, 2025323.00326.35319.15325.10325.100.95%8,631,329
Oct 27, 2025317.10325.90317.05322.05322.051.93%18,611,100
Oct 24, 2025317.90322.00314.40315.95315.95-0.61%11,847,480
Oct 23, 2025325.95327.00313.90317.90317.90-2.08%20,312,610
Oct 21, 2025326.20328.60321.30324.65324.65-0.61%7,754,162
Oct 20, 2025302.30328.80302.00326.65326.659.07%101,896,900
Oct 17, 2025305.00305.50298.00299.50299.50-2.36%11,526,670
Oct 16, 2025302.00307.85294.30306.75306.752.40%33,300,770
Oct 15, 2025292.95305.00292.40299.55299.552.76%26,964,520
Oct 14, 2025294.00299.60285.85291.50291.500.52%34,421,270