RBL Bank Limited (NSE:RBLBANK)
India
· Delayed Price · Currency is INR 341.20
+20.45 (6.38%)
Apr 29, 2026, 3:30 PM IST
RBL Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 323.00 | 339.00 | 321.80 | 338.50 | - | 5.53% | 5,628,644 |
| Apr 28, 2026 | 310.00 | 327.95 | 310.00 | 320.75 | 320.75 | 2.54% | 13,444,610 |
| Apr 27, 2026 | 318.00 | 318.00 | 306.10 | 312.80 | 312.80 | -2.68% | 12,137,009 |
| Apr 24, 2026 | 313.40 | 324.40 | 307.70 | 321.40 | 321.40 | 2.86% | 12,459,460 |
| Apr 23, 2026 | 315.40 | 316.40 | 311.20 | 312.45 | 312.45 | -1.64% | 3,038,067 |
| Apr 22, 2026 | 320.10 | 323.75 | 316.55 | 317.65 | 317.65 | -0.86% | 4,356,090 |
| Apr 21, 2026 | 318.70 | 323.80 | 317.85 | 320.40 | 320.40 | 0.91% | 4,952,166 |
| Apr 20, 2026 | 316.30 | 319.50 | 312.70 | 317.50 | 317.50 | 0.62% | 4,734,160 |
| Apr 17, 2026 | 315.90 | 318.15 | 312.95 | 315.55 | 315.55 | -0.11% | 3,190,055 |
| Apr 16, 2026 | 321.00 | 322.20 | 315.00 | 315.90 | 315.90 | -1.19% | 2,901,365 |
| Apr 15, 2026 | 320.80 | 324.40 | 317.00 | 319.70 | 319.70 | 1.14% | 4,206,445 |
| Apr 13, 2026 | 316.20 | 318.10 | 311.35 | 316.10 | 316.10 | -1.88% | 2,261,240 |
| Apr 10, 2026 | 319.00 | 326.80 | 318.70 | 322.15 | 322.15 | 1.40% | 5,058,997 |
| Apr 9, 2026 | 322.00 | 322.15 | 314.85 | 317.70 | 317.70 | -1.60% | 3,517,302 |
| Apr 8, 2026 | 324.00 | 326.80 | 318.60 | 322.85 | 322.85 | 3.28% | 6,088,664 |
| Apr 7, 2026 | 312.55 | 315.15 | 308.15 | 312.60 | 312.60 | -1.74% | 6,673,280 |
| Apr 6, 2026 | 308.95 | 319.85 | 302.30 | 318.15 | 318.15 | 5.70% | 22,771,700 |
| Apr 2, 2026 | 297.95 | 302.85 | 292.20 | 301.00 | 301.00 | -0.22% | 7,380,124 |
| Apr 1, 2026 | 295.00 | 304.25 | 295.00 | 301.65 | 301.65 | 4.11% | 6,314,298 |
| Mar 30, 2026 | 292.10 | 295.00 | 288.55 | 289.75 | 289.75 | -2.00% | 3,514,507 |
| Mar 27, 2026 | 303.50 | 305.55 | 294.65 | 295.65 | 295.65 | -2.73% | 6,626,831 |
| Mar 25, 2026 | 299.00 | 308.95 | 299.00 | 303.95 | 303.95 | 2.48% | 3,555,836 |
| Mar 24, 2026 | 294.00 | 297.65 | 290.25 | 296.60 | 296.60 | 2.52% | 2,775,778 |
| Mar 23, 2026 | 294.10 | 294.10 | 287.40 | 289.30 | 289.30 | -2.67% | 2,624,912 |
| Mar 20, 2026 | 293.80 | 302.20 | 293.80 | 297.25 | 297.25 | 1.76% | 2,777,300 |
| Mar 19, 2026 | 296.25 | 297.25 | 290.45 | 292.10 | 292.10 | -3.07% | 2,668,997 |
| Mar 18, 2026 | 298.80 | 303.35 | 298.35 | 301.35 | 301.35 | 1.23% | 2,509,234 |
| Mar 17, 2026 | 297.40 | 298.70 | 291.70 | 297.70 | 297.70 | 0.56% | 3,985,572 |
| Mar 16, 2026 | 294.85 | 298.40 | 290.75 | 296.05 | 296.05 | 0.44% | 3,141,792 |
| Mar 13, 2026 | 297.00 | 298.00 | 293.55 | 294.75 | 294.75 | -1.68% | 2,827,365 |
| Mar 12, 2026 | 296.00 | 303.15 | 292.90 | 299.80 | 299.80 | 0.71% | 3,157,302 |
| Mar 11, 2026 | 308.40 | 309.85 | 296.75 | 297.70 | 297.70 | -3.47% | 3,320,874 |
| Mar 10, 2026 | 300.90 | 309.75 | 299.00 | 308.40 | 308.40 | 3.52% | 4,247,160 |
| Mar 9, 2026 | 295.10 | 299.00 | 290.20 | 297.90 | 297.90 | -1.94% | 5,846,768 |
| Mar 6, 2026 | 309.50 | 310.10 | 302.70 | 303.80 | 303.80 | -2.03% | 2,199,496 |
| Mar 5, 2026 | 308.25 | 313.65 | 306.50 | 310.10 | 310.10 | 1.32% | 7,474,303 |
| Mar 4, 2026 | 306.50 | 309.95 | 303.75 | 306.05 | 306.05 | -2.27% | 6,938,359 |
| Mar 2, 2026 | 310.00 | 319.15 | 307.70 | 313.15 | 313.15 | -2.06% | 5,296,391 |
| Feb 27, 2026 | 324.00 | 324.80 | 318.25 | 319.75 | 319.75 | -2.17% | 4,896,917 |
| Feb 26, 2026 | 332.00 | 334.00 | 324.60 | 326.85 | 326.85 | -0.89% | 4,339,173 |
| Feb 25, 2026 | 328.00 | 332.95 | 322.55 | 329.80 | 329.80 | 1.17% | 4,824,687 |
| Feb 24, 2026 | 319.30 | 330.00 | 317.20 | 326.00 | 326.00 | 1.59% | 9,940,401 |
| Feb 23, 2026 | 330.00 | 330.65 | 319.25 | 320.90 | 320.90 | -2.46% | 5,934,561 |
| Feb 20, 2026 | 330.90 | 336.90 | 327.50 | 329.00 | 329.00 | -1.07% | 5,780,575 |
| Feb 19, 2026 | 327.00 | 340.40 | 326.95 | 332.55 | 332.55 | 2.07% | 20,881,520 |
| Feb 18, 2026 | 323.75 | 327.35 | 321.85 | 325.80 | 325.80 | 1.10% | 8,104,485 |
| Feb 17, 2026 | 313.50 | 325.35 | 312.25 | 322.25 | 322.25 | 2.51% | 9,189,092 |
| Feb 16, 2026 | 312.35 | 315.30 | 310.25 | 314.35 | 314.35 | 0.18% | 1,778,001 |
| Feb 13, 2026 | 313.45 | 317.20 | 310.00 | 313.80 | 313.80 | -1.01% | 3,835,217 |
| Feb 12, 2026 | 309.40 | 318.40 | 304.75 | 317.00 | 317.00 | 2.66% | 5,678,200 |
| Feb 11, 2026 | 307.80 | 309.75 | 302.75 | 308.80 | 308.80 | 0.68% | 2,131,892 |
| Feb 10, 2026 | 310.00 | 310.15 | 305.05 | 306.70 | 306.70 | -0.47% | 1,973,036 |
| Feb 9, 2026 | 303.40 | 309.05 | 302.50 | 308.15 | 308.15 | 2.00% | 2,784,476 |
| Feb 6, 2026 | 303.90 | 304.90 | 299.45 | 302.10 | 302.10 | -0.76% | 2,067,144 |
| Feb 5, 2026 | 305.00 | 306.50 | 302.60 | 304.40 | 304.40 | -0.46% | 2,466,173 |
| Feb 4, 2026 | 304.50 | 309.75 | 302.40 | 305.80 | 305.80 | 0.34% | 2,639,416 |
| Feb 3, 2026 | 304.20 | 308.95 | 299.25 | 304.75 | 304.75 | 2.63% | 7,044,236 |
| Feb 2, 2026 | 291.00 | 298.50 | 287.80 | 296.95 | 296.95 | 1.70% | 4,770,076 |
| Feb 1, 2026 | 297.80 | 302.30 | 290.55 | 292.00 | 292.00 | -2.26% | 5,614,632 |
| Jan 30, 2026 | 296.00 | 302.05 | 292.55 | 298.75 | 298.75 | 0.86% | 5,459,235 |
| Jan 29, 2026 | 296.25 | 299.25 | 293.45 | 296.20 | 296.20 | -0.39% | 3,940,211 |
| Jan 28, 2026 | 295.30 | 298.35 | 294.40 | 297.35 | 297.35 | 0.68% | 3,505,678 |
| Jan 27, 2026 | 289.75 | 298.00 | 288.25 | 295.35 | 295.35 | 2.34% | 5,149,312 |
| Jan 23, 2026 | 296.20 | 298.25 | 287.20 | 288.60 | 288.60 | -2.57% | 4,898,254 |
| Jan 22, 2026 | 300.85 | 303.55 | 294.30 | 296.20 | 296.20 | -0.44% | 4,771,859 |
| Jan 21, 2026 | 293.00 | 302.90 | 293.00 | 297.50 | 297.50 | 1.29% | 8,916,581 |
| Jan 20, 2026 | 304.30 | 305.00 | 292.45 | 293.70 | 293.70 | -3.02% | 9,557,270 |
| Jan 19, 2026 | 309.00 | 309.00 | 297.15 | 302.85 | 302.85 | -6.70% | 25,110,460 |
| Jan 16, 2026 | 315.00 | 328.45 | 315.00 | 324.60 | 324.60 | 4.04% | 16,184,590 |
| Jan 14, 2026 | 304.70 | 312.75 | 304.25 | 312.00 | 312.00 | 2.06% | 3,432,977 |
| Jan 13, 2026 | 306.45 | 307.70 | 297.75 | 305.70 | 305.70 | 0.26% | 4,994,436 |
| Jan 12, 2026 | 304.85 | 308.40 | 300.90 | 304.90 | 304.90 | -0.33% | 4,600,396 |
| Jan 9, 2026 | 309.50 | 312.90 | 304.20 | 305.90 | 305.90 | -1.27% | 4,337,505 |
| Jan 8, 2026 | 317.00 | 319.00 | 307.00 | 309.85 | 309.85 | -2.76% | 5,421,629 |
| Jan 7, 2026 | 320.25 | 321.00 | 311.75 | 318.65 | 318.65 | -0.50% | 6,957,911 |
| Jan 6, 2026 | 316.05 | 322.25 | 315.75 | 320.25 | 320.25 | 1.33% | 10,314,440 |
| Jan 5, 2026 | 320.90 | 320.90 | 309.00 | 316.05 | 316.05 | -1.47% | 8,916,084 |
| Jan 2, 2026 | 315.00 | 324.30 | 314.25 | 320.75 | 320.75 | 1.73% | 6,278,560 |
| Jan 1, 2026 | 313.95 | 316.50 | 310.80 | 315.30 | 315.30 | -0.16% | 1,946,232 |
| Dec 31, 2025 | 310.00 | 316.30 | 308.65 | 315.80 | 315.80 | 1.97% | 8,031,693 |
| Dec 30, 2025 | 304.45 | 310.35 | 302.50 | 309.70 | 309.70 | 1.81% | 7,190,442 |
| Dec 29, 2025 | 303.20 | 304.95 | 301.20 | 304.20 | 304.20 | 0.31% | 2,111,241 |
| Dec 26, 2025 | 306.00 | 306.05 | 300.65 | 303.25 | 303.25 | -0.88% | 2,400,482 |
| Dec 24, 2025 | 307.30 | 312.45 | 303.95 | 305.95 | 305.95 | 0.77% | 6,525,936 |
| Dec 23, 2025 | 304.00 | 306.90 | 302.70 | 303.60 | 303.60 | 0.16% | 2,678,987 |
| Dec 22, 2025 | 301.50 | 305.15 | 301.00 | 303.10 | 303.10 | 0.95% | 3,436,480 |
| Dec 19, 2025 | 299.60 | 301.50 | 297.00 | 300.25 | 300.25 | 0.50% | 2,456,528 |
| Dec 18, 2025 | 297.40 | 301.80 | 294.30 | 298.75 | 298.75 | 0.61% | 2,897,785 |
| Dec 17, 2025 | 301.55 | 305.00 | 295.50 | 296.95 | 296.95 | -1.25% | 5,473,701 |
| Dec 16, 2025 | 302.50 | 303.35 | 297.30 | 300.70 | 300.70 | -1.18% | 4,912,232 |
| Dec 15, 2025 | 307.60 | 307.60 | 302.95 | 304.30 | 304.30 | -1.07% | 2,729,004 |
| Dec 12, 2025 | 311.20 | 314.45 | 304.95 | 307.60 | 307.60 | -1.16% | 3,891,673 |
| Dec 11, 2025 | 302.00 | 312.50 | 301.00 | 311.20 | 311.20 | 3.05% | 5,400,088 |
| Dec 10, 2025 | 303.00 | 307.80 | 301.10 | 302.00 | 302.00 | -0.69% | 4,162,606 |
| Dec 9, 2025 | 299.40 | 304.70 | 294.00 | 304.10 | 304.10 | 1.37% | 4,941,665 |
| Dec 8, 2025 | 306.70 | 306.75 | 298.05 | 300.00 | 300.00 | -1.90% | 3,795,391 |
| 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 |