Skip to main content
RBZ Jewellers Limited (NSE:RBZJEWEL)
India flag India · Delayed Price · Currency is INR
136.79
-3.51 (-2.50%)
Apr 29, 2026, 3:29 PM IST

RBZ Jewellers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026140.30141.88136.00136.79136.79-2.50%39,914
Apr 28, 2026143.25143.25139.01140.30140.30-0.16%26,071
Apr 27, 2026139.70141.80138.96140.52140.520.93%40,125
Apr 24, 2026141.93143.00135.82139.22139.22-1.16%56,140
Apr 23, 2026144.38145.53140.00140.85140.85-2.45%46,804
Apr 22, 2026143.06145.78143.00144.39144.390.94%26,322
Apr 21, 2026145.00145.97142.00143.05143.05-1.17%55,989
Apr 20, 2026150.00150.00143.05144.75144.75-3.71%46,376
Apr 17, 2026147.07153.40145.09150.32150.322.22%108,004
Apr 16, 2026147.00147.87144.00147.05147.050.66%96,641
Apr 15, 2026140.00147.90140.00146.09146.096.12%126,633
Apr 13, 2026135.85141.99133.55137.66137.66-0.71%97,958
Apr 10, 2026142.94144.30137.00138.64138.64-1.64%77,192
Apr 9, 2026140.00142.49136.10140.95140.951.97%79,253
Apr 8, 2026140.00140.10135.89138.23138.232.83%149,701
Apr 7, 2026128.73139.30126.02134.42134.424.42%180,024
Apr 6, 2026122.81130.99120.01128.73128.734.82%112,310
Apr 2, 2026116.00127.00112.10122.81122.815.87%85,812
Apr 1, 2026109.98122.48105.80116.00116.0013.65%179,064
Mar 30, 2026107.42109.79100.00102.07102.07-7.37%221,172
Mar 27, 2026114.10115.33107.50110.19110.19-4.51%90,055
Mar 25, 2026114.09119.42114.00115.40115.400.69%113,782
Mar 24, 2026114.95116.98111.01114.61114.613.32%41,397
Mar 23, 2026114.00114.00108.55110.93110.93-2.56%93,741
Mar 20, 2026112.36116.99112.36113.85113.85-0.92%44,017
Mar 19, 2026115.00116.24113.13114.91114.91-2.68%42,674
Mar 18, 2026117.48118.49115.51118.08118.082.02%95,567
Mar 17, 2026117.79119.24115.14115.74115.74-1.74%47,121
Mar 16, 2026114.03119.50112.21117.79117.791.89%74,779
Mar 13, 2026117.00118.00114.00115.60115.60-0.93%141,818
Mar 12, 2026118.00118.24115.00116.68116.68-1.40%87,569
Mar 11, 2026123.49123.49117.50118.34118.34-2.07%46,390
Mar 10, 2026120.01124.00118.00120.84120.840.93%59,516
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