Skip to main content
RBZ Jewellers Limited (NSE:RBZJEWEL)
India flag India · Delayed Price · Currency is INR
119.39
-0.34 (-0.28%)
Mar 10, 2026, 1:10 PM IST

RBZ Jewellers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026120.03121.32115.00119.73119.73-0.26%65,177
Mar 6, 2026119.22123.09119.22120.04120.04-1.61%58,952
Mar 5, 2026120.00125.98118.00122.01122.012.69%40,296
Mar 4, 2026119.87119.87117.00118.81118.81-2.54%85,554
Mar 2, 2026124.38124.97118.10121.91121.91-2.95%83,012
Feb 27, 2026126.78126.78124.70125.62125.62-0.41%28,813
Feb 26, 2026124.00127.08124.00126.14126.141.44%39,976
Feb 25, 2026125.18126.54123.72124.35124.35-0.17%73,911
Feb 24, 2026127.98127.98122.50124.56124.56-2.14%111,884
Feb 23, 2026133.10133.50126.00127.28127.28-2.82%132,914
Feb 20, 2026130.50133.00129.55130.97130.97-0.45%60,369
Feb 19, 2026134.00134.95131.00131.56131.56-1.42%70,756
Feb 18, 2026135.39135.50133.00133.45133.45-0.56%98,927
Feb 17, 2026136.99139.00133.80134.20134.20-1.71%98,491
Feb 16, 2026138.06143.85133.61136.54136.54-10.29%393,241
Feb 13, 2026152.12154.80147.26152.20152.200.05%199,641
Feb 12, 2026150.51153.89146.22152.12152.121.07%149,010
Feb 11, 2026150.04153.10147.00150.51150.510.31%90,860
Feb 10, 2026145.34153.25145.34150.04150.042.26%192,577
Feb 9, 2026141.60149.48141.60146.72146.723.62%138,080
Feb 6, 2026140.00142.50137.97141.59141.591.03%38,282
Feb 5, 2026138.50141.00137.11140.14140.14-0.52%34,591
Feb 4, 2026144.72144.72138.65140.87140.87-0.84%26,575
Feb 3, 2026141.00143.00135.00142.07142.075.94%124,926
Feb 2, 2026131.90137.93131.13134.10134.102.42%52,301
Feb 1, 2026134.89134.89130.01130.93130.93-3.23%47,173
Jan 30, 2026131.55138.00131.55135.30135.301.32%59,713
Jan 29, 2026136.01137.54133.00133.54133.54-1.96%52,444
Jan 28, 2026136.27138.00135.00136.21136.210.15%38,686
Jan 27, 2026136.02138.48132.54136.01136.011.30%107,542
Jan 23, 2026140.00140.16133.78134.27134.27-3.82%46,576
Jan 22, 2026139.10141.60136.20139.60139.60-0.13%71,513
Jan 21, 2026134.00142.75130.62139.78139.783.91%201,936
Jan 20, 2026138.00139.50132.84134.52134.52-3.20%179,663
Jan 19, 2026141.37142.31138.00138.97138.97-1.70%52,760
Jan 16, 2026144.55145.29140.50141.37141.37-0.72%69,087
Jan 14, 2026141.70146.00139.85142.39142.390.30%81,871
Jan 13, 2026146.00147.50140.00141.96141.96-1.43%55,055
Jan 12, 2026147.00148.15142.71144.02144.02-2.01%105,382
Jan 9, 2026155.50155.99145.15146.97146.97-5.22%135,827
Jan 8, 2026157.70162.00152.14155.06155.06-1.77%398,926
Jan 7, 2026150.20162.40150.20157.86157.866.70%1,134,702
Jan 6, 2026148.00148.50144.67147.95147.95-0.21%88,251
Jan 5, 2026142.40151.00139.50148.26148.264.05%195,861
Jan 2, 2026140.30143.39139.69142.49142.492.24%67,611
Jan 1, 2026138.70142.57138.51139.37139.37-0.46%26,298
Dec 31, 2025139.17141.00138.00140.01140.010.67%53,198
Dec 30, 2025140.35142.89138.16139.08139.08-0.10%42,588
Dec 29, 2025140.00141.00138.51139.22139.22-1.32%51,381
Dec 26, 2025144.15144.93140.52141.08141.08-3.01%47,155
Dec 24, 2025145.00150.00143.35145.46145.46-0.19%134,083
Dec 23, 2025142.10147.06136.00145.74145.742.74%199,273
Dec 22, 2025139.80142.99137.41141.86141.862.99%65,366
Dec 19, 2025137.05138.59137.05137.74137.740.21%23,355
Dec 18, 2025140.11141.43136.08137.45137.45-1.90%63,278
Dec 17, 2025141.50146.00138.61140.11140.110.01%33,944
Dec 16, 2025140.91140.91139.02140.09140.09-0.58%30,211
Dec 15, 2025142.00143.00138.08140.91140.91-0.04%71,845
Dec 12, 2025142.00144.00138.85140.97140.97-0.07%34,126
Dec 11, 2025139.95141.95136.33141.07141.071.55%59,041
Dec 10, 2025141.35141.48137.90138.92138.92-0.74%48,192
Dec 9, 2025134.34142.00132.90139.96139.964.18%151,782
Dec 8, 2025135.00137.41132.21134.34134.340.04%84,265
Dec 5, 2025136.99137.33133.57134.28134.28-1.48%57,102
Dec 4, 2025136.35138.06135.22136.30136.300.46%71,064
Dec 3, 2025139.10139.10135.15135.67135.67-1.67%41,421
Dec 2, 2025137.20139.34135.85137.98137.98-0.01%44,444
Dec 1, 2025140.85140.85137.11138.00138.00-0.56%57,069
Nov 28, 2025139.10141.94137.70138.78138.780.12%73,913
Nov 27, 2025143.40143.40137.21138.62138.62-1.81%71,725
Nov 26, 2025139.00142.11139.00141.17141.171.05%61,646
Nov 25, 2025137.26141.60136.52139.70139.701.78%104,786
Nov 24, 2025141.39143.80136.50137.26137.26-2.92%144,794
Nov 21, 2025144.87145.30140.00141.39141.39-3.51%137,130
Nov 20, 2025150.95151.55144.56146.53146.53-2.54%137,496
Nov 19, 2025148.00156.73145.20150.35150.351.33%310,469
Nov 18, 2025153.00153.31145.81148.38148.38-2.44%204,360
Nov 17, 2025157.00163.56150.33152.09152.09-3.16%297,760
Nov 14, 2025153.43158.75152.21157.05157.051.84%240,948
Nov 13, 2025166.07166.10151.33154.21154.21-7.14%597,831
Nov 12, 2025167.01179.00164.00166.07166.071.15%2,036,497
Nov 11, 2025156.50168.00152.50164.18164.184.92%810,023
Nov 10, 2025157.60162.80154.04156.48156.480.08%248,717
Nov 7, 2025153.00161.64147.23156.35156.351.68%327,584
Nov 6, 2025161.25163.00152.24153.76153.76-3.21%296,411
Nov 4, 2025149.91165.89148.45158.86158.866.50%1,478,170
Nov 3, 2025147.00152.00144.16149.17149.170.91%156,736
Oct 31, 2025140.10151.85138.68147.83147.835.25%226,750
Oct 30, 2025140.12141.35139.41140.45140.450.99%30,844
Oct 29, 2025141.00143.20138.61139.07139.07-1.12%39,962
Oct 28, 2025142.45143.41140.00140.64140.64-0.29%25,521
Oct 27, 2025144.00144.57140.48141.05141.05-1.89%39,660
Oct 24, 2025144.00145.96143.05143.76143.760.17%43,152
Oct 23, 2025147.08147.89142.50143.51143.51-2.43%70,614
Oct 21, 2025144.32148.67144.32147.08147.081.01%22,398
Oct 20, 2025147.70149.80144.00145.61145.610.14%137,389
Oct 17, 2025143.22146.98141.51145.41145.410.35%60,552
Oct 16, 2025144.90146.70142.00144.90144.901.07%79,223
Oct 15, 2025143.31147.26141.50143.36143.36-0.58%76,588
Oct 14, 2025148.00149.82142.21144.19144.19-3.01%97,615