tiprankstipranks
Trending News
More News >
RBL Bank Ltd. (IN:RBLBANK)
:RBLBANK
India Market
Advertisement

RBL Bank Ltd. (RBLBANK) Historical Prices

Compare
3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 22, 2025
261.10
262.55
254.20
256.00
256.00
-1.90%
476,546
0.77
Jul 21, 2025
255.60
263.35
254.70
260.95
260.95
-0.84%
820,716
1.22
Jul 18, 2025
271.95
272.90
260.55
263.15
263.15
-2.07%
556,921
0.83
Jul 17, 2025
270.45
271.85
264.20
268.70
268.70
-0.26%
577,487
0.87
Jul 16, 2025
263.45
270.50
263.00
269.40
269.40
+2.32%
928,288
1.42
Jul 15, 2025
263.50
266.90
261.45
263.30
263.30
-0.02%
247,974
0.38
Jul 14, 2025
264.15
265.35
260.85
263.35
263.35
-0.28%
176,011
0.27
Jul 11, 2025
253.25
265.70
252.50
264.10
264.10
+3.96%
307,546
0.47
Jul 10, 2025
258.05
261.75
252.35
254.05
254.05
-2.49%
278,902
0.43
Jul 09, 2025
249.35
261.50
249.35
260.55
260.55
+4.22%
604,164
0.94
Jul 08, 2025
253.05
254.85
249.70
250.00
250.00
-1.86%
222,324
0.34
Jul 07, 2025
251.90
256.50
250.40
254.75
254.75
+0.33%
287,425
0.45
Jul 04, 2025
253.00
256.25
249.55
253.90
253.90
+0.26%
418,276
0.65
Jul 03, 2025
249.30
257.20
248.10
253.25
253.25
+1.58%
738,646
1.15
Jul 02, 2025
261.60
266.95
248.25
249.30
249.30
-4.10%
5,126,954
9.04
Jul 01, 2025
248.35
260.50
247.00
259.95
259.95
+4.57%
1,167,844
2.09
Jun 30, 2025
240.15
249.80
240.15
248.60
248.60
+3.78%
729,233
1.30
Jun 27, 2025
239.75
242.00
234.50
239.55
239.55
+0.93%
718,430
1.28
Jun 26, 2025
236.00
239.10
233.85
237.35
237.35
+0.64%
453,112
0.81
Jun 25, 2025
235.10
243.70
232.10
235.85
235.85
-0.06%
547,965
0.98
Jun 24, 2025
236.75
238.15
233.70
236.00
236.00
+0.81%
566,567
1.02
Jun 23, 2025
223.70
234.85
223.70
234.10
234.10
+2.56%
1,404,784
2.61
Jun 20, 2025
222.00
229.15
222.00
228.25
228.25
+1.81%
478,366
0.89
Jun 19, 2025
228.25
228.90
219.70
224.20
224.20
-1.86%
435,629
0.81
Jun 18, 2025
218.75
229.00
216.85
228.45
228.45
+4.27%
734,447
1.40
Jun 17, 2025
217.80
219.95
215.50
219.10
219.10
+0.92%
275,680
0.52
Jun 16, 2025
219.60
219.75
214.20
217.10
217.10
-1.43%
327,144
0.62
Jun 13, 2025
215.05
222.40
215.05
220.25
220.25
-1.28%
310,494
0.59
Jun 12, 2025
220.25
224.80
220.25
223.10
223.10
+1.29%
268,550
0.51
Jun 11, 2025
221.80
223.45
217.55
220.25
220.25
-0.72%
203,276
0.38
Jun 10, 2025
230.20
230.65
220.85
221.85
221.85
-3.61%
484,203
0.91
Jun 09, 2025
219.50
231.30
219.45
230.15
230.15
+5.86%
729,308
1.39
Jun 06, 2025
207.25
220.00
205.60
217.40
217.40
+5.15%
2,177,637
4.41
Jun 05, 2025
211.20
213.70
206.20
206.75
206.75
-2.73%
2,225,284
4.83
Jun 04, 2025
210.45
213.85
208.55
212.55
212.55
+0.78%
115,360
0.25
Jun 03, 2025
214.85
215.20
210.15
210.90
210.90
-1.33%
154,201
0.33
Jun 02, 2025
213.10
214.50
210.50
213.75
213.75
+0.31%
790,253
1.74
May 30, 2025
216.00
217.60
210.30
213.10
213.10
-1.25%
339,952
0.75
May 29, 2025
207.80
217.00
207.15
215.80
215.80
+3.87%
880,402
2.00
May 28, 2025
209.55
214.35
206.05
207.75
207.75
-1.49%
224,631
0.50
May 27, 2025
205.75
211.80
204.05
210.90
210.90
+3.05%
443,098
0.99
May 26, 2025
208.10
211.05
203.80
204.65
204.65
-2.36%
156,831
0.35
May 23, 2025
207.05
211.80
207.05
209.60
209.60
+0.94%
118,518
0.27
May 22, 2025
209.70
209.70
205.90
207.65
207.65
0.00%
72,621
0.16
May 21, 2025
208.00
210.30
206.65
207.65
207.65
-0.26%
96,258
0.22
May 20, 2025
212.90
213.20
207.55
208.20
208.20
-1.65%
163,388
0.37
May 19, 2025
213.00
216.30
211.30
211.70
211.70
-0.45%
154,148
0.35
May 16, 2025
203.35
215.00
203.35
212.65
212.65
+1.46%
331,852
0.75
May 15, 2025
210.20
211.35
207.65
209.60
209.60
0.00%
222,250
0.50
May 14, 2025
208.50
212.10
206.35
209.60
209.60
+0.89%
332,457
0.75
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis