BSE - Delayed Quote
INR
RBL Bank Limited (RBLBANK.BO)
353.00
+2.00
(+0.57%)
At close: November 2 at 3:29:30 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
361.00
361.00
350.15
351.00
351.00
106,526
Oct 29, 2026
349.50
362.25
348.95
361.00
361.00
75,043
Oct 28, 2026
349.00
352.75
347.90
349.20
349.20
89,410
Oct 27, 2026
349.95
354.05
348.15
350.00
350.00
72,846
Oct 26, 2026
347.90
352.00
338.60
348.15
348.15
122,679
Oct 23, 2026
363.00
363.00
341.50
345.10
345.10
326,765
Oct 22, 2026
356.05
362.75
354.60
360.00
360.00
149,295
Oct 21, 2026
376.00
376.00
354.80
360.00
360.00
108,465
Oct 19, 2026
380.55
380.95
374.00
375.15
375.15
51,515
Oct 16, 2026
375.65
382.35
374.80
378.00
378.00
111,812
Oct 15, 2026
387.00
389.40
373.50
374.15
374.15
121,561
Oct 14, 2026
388.30
389.60
382.20
385.10
385.10
245,383
Oct 13, 2026
401.95
402.05
381.55
388.30
388.30
1,102,474
Oct 12, 2026
420.00
424.20
414.40
420.00
420.00
62,676
Oct 9, 2026
400.70
419.20
400.00
417.35
417.35
160,147
Oct 8, 2026
413.45
413.45
401.00
401.00
401.00
83,975
Oct 7, 2026
412.05
416.85
410.00
413.40
413.40
153,633
Oct 6, 2026
415.30
417.85
412.00
414.00
414.00
107,936
Oct 5, 2026
418.00
422.00
410.50
417.00
417.00
232,238
Oct 1, 2026
404.55
417.60
404.55
412.00
412.00
159,049
Sep 30, 2026
405.00
412.10
404.55
404.55
404.55
110,102
Sep 29, 2026
405.05
407.70
401.25
402.00
402.00
110,987
Sep 28, 2026
411.45
412.30
404.40
405.60
405.60
72,474
Sep 25, 2026
411.55
415.95
409.15
415.05
415.05
94,136
Sep 24, 2026
417.90
422.70
409.00
411.50
411.50
125,098
Sep 23, 2026
423.95
429.55
422.50
427.00
427.00
356,812
Sep 22, 2026
404.00
424.15
402.85
422.95
422.95
228,551
Sep 21, 2026
411.95
412.05
400.95
403.00
403.00
71,826
Sep 18, 2026
406.65
409.70
405.05
408.00
408.00
33,764
Sep 17, 2026
403.45
411.50
402.00
404.00
404.00
56,582
Sep 16, 2026
405.90
406.50
396.40
403.20
403.20
77,000
Sep 15, 2026
412.40
413.75
401.95
403.20
403.20
94,096
Sep 11, 2026
408.45
416.00
406.20
412.80
412.80
56,573
Sep 10, 2026
412.60
417.05
409.20
409.40
409.40
85,542
Sep 9, 2026
417.95
420.35
414.60
416.80
416.80
90,469
Sep 8, 2026
413.00
419.00
412.95
418.40
418.40
83,155
Sep 7, 2026
416.00
418.30
407.80
413.00
413.00
1,298,731
Sep 4, 2026
410.80
417.00
406.65
414.35
414.35
2,589,585
Sep 3, 2026
397.00
410.45
396.15
408.00
408.00
1,153,513
Sep 2, 2026
378.00
392.25
375.05
389.50
389.50
222,713
Sep 1, 2026
383.10
383.70
377.95
380.50
380.50
48,512
Aug 31, 2026
377.35
383.90
377.35
378.00
378.00
42,904
Aug 28, 2026
387.80
387.80
380.25
380.25
380.25
29,546
Aug 27, 2026
383.90
387.25
381.70
384.00
384.00
45,999
Aug 26, 2026
382.60
386.50
380.55
380.60
380.60
81,265
Aug 25, 2026
385.65
389.50
380.55
384.30
384.30
84,908
Aug 24, 2026
397.95
397.95
386.30
388.40
388.40
111,767
Aug 21, 2026
392.85
392.85
387.55
391.00
391.00
93,170
Aug 20, 2026
384.45
393.75
383.00
392.90
392.90
124,967
Aug 19, 2026
383.25
384.20
378.45
381.00
381.00
67,166
Aug 18, 2026
382.40
384.90
376.55
383.25
383.25
66,436
Aug 17, 2026
382.00
385.90
379.85
380.25
380.25
226,053
Aug 14, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
388.10
388.20
382.40
385.50
385.50
43,655
Aug 13, 2026
390.65
390.65
385.55
387.00
386.00
29,788
Aug 12, 2026
391.90
391.90
384.70
387.00
386.00
74,048
Aug 11, 2026
391.90
391.90
385.50
389.00
387.99
69,886
Aug 10, 2026
390.40
391.95
386.85
390.70
389.69
80,608
Aug 7, 2026
390.00
390.15
384.10
387.10
386.10
77,216
Aug 6, 2026
390.95
391.80
387.40
389.00
387.99
134,523
Aug 5, 2026
383.00
392.60
379.90
389.80
388.79
328,696
Aug 4, 2026
380.50
384.25
377.50
380.35
379.37
196,448
Aug 3, 2026
380.95
382.55
376.45
378.90
377.92
125,629
Jul 31, 2026
380.00
381.60
373.20
373.90
372.93
203,250
Jul 30, 2026
370.05
383.50
367.85
377.50
376.52
261,399
Jul 29, 2026
366.50
372.20
364.00
371.10
370.14
448,030
Jul 28, 2026
362.85
367.10
361.40
364.80
363.86
187,648
Jul 27, 2026
351.10
363.80
351.10
362.70
361.76
270,768
Jul 24, 2026
345.35
354.40
345.35
352.95
352.04
150,369
Jul 23, 2026
356.50
356.65
352.15
353.85
352.94
315,129
Jul 22, 2026
367.40
367.40
353.50
355.00
354.08
188,595
Jul 21, 2026
365.30
370.50
362.90
366.75
365.80
390,346
Jul 20, 2026
361.90
373.70
358.65
368.50
367.55
472,568
Jul 17, 2026
365.65
369.60
360.50
368.10
367.15
198,061
Jul 16, 2026
373.95
373.95
361.40
362.70
361.76
719,042
Jul 15, 2026
378.30
382.25
372.00
372.90
371.94
98,857
Jul 14, 2026
379.25
381.00
374.80
377.90
376.92
116,904
Jul 13, 2026
377.10
382.00
374.75
380.35
379.37
158,986
Jul 10, 2026
364.55
381.60
364.55
380.70
379.72
455,400
Jul 9, 2026
359.60
366.75
359.60
362.85
361.91
159,193
Jul 8, 2026
373.95
373.95
358.15
360.05
359.12
1,362,662
Jul 7, 2026
369.00
376.10
365.75
375.10
374.13
221,112
Jul 6, 2026
359.00
369.95
357.25
368.40
367.45
311,437
Jul 3, 2026
355.75
363.55
355.25
361.20
360.27
164,151
Jul 2, 2026
363.50
366.15
354.55
355.25
354.33
664,229
Jul 1, 2026
368.35
370.30
358.45
361.75
360.82
187,869
Jun 30, 2026
368.50
370.80
364.30
369.20
368.25
113,347
Jun 29, 2026
372.70
372.70
362.45
363.75
362.81
332,159
Jun 25, 2026
380.00
381.00
370.05
370.85
369.89
290,687
Jun 24, 2026
372.05
378.40
370.70
376.90
375.93
1,525,277
Jun 23, 2026
376.75
377.65
368.20
371.05
370.09
1,149,073
Jun 22, 2026
380.05
381.25
376.15
378.65
377.67
131,493
Jun 19, 2026
370.75
379.80
367.60
378.55
377.57
298,161
Jun 18, 2026
372.35
374.95
367.40
368.80
367.85
200,912
Jun 17, 2026
370.70
371.75
365.75
368.85
367.90
518,504
Jun 16, 2026
374.95
374.95
364.50
369.60
368.64
215,988
Jun 15, 2026
372.10
375.00
368.20
372.25
371.29
282,344
Jun 12, 2026
362.05
368.35
353.85
365.70
364.76
1,296,387
Jun 11, 2026
357.80
366.30
353.55
359.30
358.37
283,740
Jun 10, 2026
361.75
362.70
354.70
356.30
355.38
260,802
Jun 9, 2026
347.05
362.00
345.90
360.75
359.82
535,460
Jun 8, 2026
350.25
352.50
343.90
345.75
344.86
150,277
Jun 5, 2026
357.05
357.05
347.75
351.30
350.39
1,404,121
Jun 4, 2026
348.40
356.00
345.70
353.20
352.29
1,128,126
Jun 3, 2026
345.90
351.55
337.00
348.20
347.30
144,124
Jun 2, 2026
337.85
345.65
333.35
344.00
343.11
85,032
Jun 1, 2026
343.50
346.75
337.30
338.60
337.73
161,882
May 29, 2026
350.65
351.00
341.25
345.20
344.31
167,607
May 27, 2026
346.55
352.90
342.85
348.15
347.25
211,724
May 26, 2026
345.80
346.35
341.55
344.25
343.36
89,341
May 25, 2026
340.65
346.60
338.00
343.20
342.31
150,486
May 22, 2026
329.35
335.75
327.65
334.60
333.74
109,886
May 21, 2026
333.75
335.00
326.85
328.45
327.60
87,467
May 20, 2026
322.15
329.50
318.15
329.50
328.65
129,755
May 19, 2026
327.05
332.20
322.55
323.65
322.81
134,566
May 18, 2026
338.65
338.65
323.75
325.60
324.76
191,821
May 15, 2026
337.95
339.55
334.05
338.00
337.13
152,896
May 14, 2026
329.70
338.50
322.50
336.95
336.08
296,359
May 13, 2026
325.50
332.10
325.05
325.80
324.96
62,074
May 12, 2026
337.70
338.85
324.30
325.10
324.26
213,598
May 11, 2026
342.70
342.70
334.40
337.80
336.93
158,007
May 8, 2026
347.25
349.75
339.50
342.90
342.01
324,372
May 7, 2026
337.90
349.75
331.20
346.10
345.21
254,821
May 6, 2026
339.55
342.05
331.95
336.20
335.33
124,403
May 5, 2026
328.40
335.60
326.05
332.85
331.99
200,381
May 4, 2026
337.25
344.50
327.80
330.25
329.40
379,603
Apr 30, 2026
340.25
341.80
333.90
336.60
335.73
224,790
Apr 29, 2026
323.35
345.60
322.00
341.25
340.37
615,750
Apr 28, 2026
314.70
327.70
309.05
320.65
319.82
1,543,756
Apr 27, 2026
318.50
318.50
305.90
312.75
311.94
547,571
Apr 24, 2026
312.80
324.15
307.90
321.85
321.02
734,287
Apr 23, 2026
315.35
316.35
311.30
312.80
311.99
193,970
Apr 22, 2026
320.00
323.65
316.50
318.05
317.23
183,191
Apr 21, 2026
318.00
323.75
318.00
320.00
319.17
467,713
Apr 20, 2026
315.85
319.50
312.75
317.10
316.28
147,202
Apr 17, 2026
314.30
318.25
312.85
315.75
314.93
155,600
Apr 16, 2026
327.30
327.30
315.00
316.00
315.18
209,784
Apr 15, 2026
317.15
324.40
317.10
319.55
318.72
243,138
Apr 13, 2026
317.00
318.00
311.30
316.50
315.68
191,313
Apr 10, 2026
318.60
326.60
318.60
321.65
320.82
253,313
Apr 9, 2026
322.10
322.15
314.95
317.90
317.08
138,033
Apr 8, 2026
323.20
326.75
318.70
322.55
321.72
384,396
Apr 7, 2026
315.15
315.15
308.00
312.65
311.84
424,813
Apr 6, 2026
309.95
319.70
302.45
318.55
317.73
976,022
Apr 2, 2026
296.95
302.60
292.40
301.00
300.22
162,079
Apr 1, 2026
291.35
304.00
291.35
301.55
300.77
112,180
Mar 30, 2026
294.85
294.95
289.00
289.85
289.10
85,927
Mar 27, 2026
303.80
305.50
294.70
295.55
294.79
84,263
Mar 25, 2026
299.65
308.80
298.65
303.80
303.01
93,118
Mar 24, 2026
293.30
297.60
290.35
296.35
295.58
135,480
Mar 23, 2026
290.40
293.65
287.40
289.55
288.80
94,021
Mar 20, 2026
293.50
302.00
293.50
297.25
296.48
51,328
Mar 19, 2026
297.75
297.75
290.50
292.05
291.30
65,863
Mar 18, 2026
299.95
303.35
298.30
300.50
299.72
104,138
Mar 17, 2026
295.05
298.95
291.80
298.00
297.23
97,846
Mar 16, 2026
292.35
298.00
290.80
296.00
295.24
128,371
Mar 13, 2026
296.70
297.70
293.55
294.80
294.04
101,639
Mar 12, 2026
295.50
303.05
293.20
299.90
299.13
90,088
Mar 11, 2026
306.85
309.60
297.00
297.60
296.83
90,843
Mar 10, 2026
301.00
309.55
299.10
309.10
308.30
97,505
Mar 9, 2026
297.40
298.85
290.30
297.85
297.08
147,779
Mar 6, 2026
305.65
310.20
300.00
303.55
302.77
80,341
Mar 5, 2026
311.15
313.50
306.60
310.65
309.85
109,962
Mar 4, 2026
307.90
309.85
303.80
306.05
305.26
150,359
Mar 2, 2026
310.70
319.00
307.60
313.05
312.24
150,695
Feb 27, 2026
323.05
324.70
318.40
319.45
318.62
149,327
Feb 26, 2026
334.65
334.65
324.55
327.00
326.16
189,488
Feb 25, 2026
328.05
332.90
322.65
329.80
328.95
510,105
Feb 24, 2026
318.85
328.50
317.00
325.30
324.46
233,693
Feb 23, 2026
330.00
330.60
319.35
321.10
320.27
294,193
Feb 20, 2026
331.75
336.60
327.55
329.30
328.45
359,594
Feb 19, 2026
326.20
340.30
326.20
332.60
331.74
798,042
Feb 18, 2026
321.70
327.35
321.70
326.15
325.31
411,159
Feb 17, 2026
313.85
325.45
312.70
321.60
320.77
181,867
Feb 16, 2026
313.30
315.10
310.10
314.25
313.44
118,957
Feb 13, 2026
306.75
317.05
306.75
314.70
313.89
224,068
Feb 12, 2026
314.60
318.10
304.75
317.05
316.23
191,627
Feb 11, 2026
308.00
309.50
302.65
308.60
307.80
111,688
Feb 10, 2026
309.60
309.95
304.95
306.75
305.96
97,427
Feb 9, 2026
302.20
308.65
302.20
308.30
307.50
79,870
Feb 6, 2026
303.05
304.85
299.40
301.90
301.12
56,877
Feb 5, 2026
304.35
306.25
302.65
304.05
303.26
97,252
Feb 4, 2026
303.15
309.65
303.00
305.80
305.01
55,432
Feb 3, 2026
303.85
308.70
299.40
304.40
303.61
147,819
Feb 2, 2026
290.15
298.20
287.90
296.40
295.63
205,799
Jan 30, 2026
294.15
301.80
293.00
298.10
297.33
83,866
Jan 29, 2026
295.75
299.25
293.60
295.90
295.14
105,986
Jan 28, 2026
290.05
298.15
290.05
297.35
296.58
45,497
Jan 27, 2026
293.65
297.55
288.20
295.30
294.54
107,623
Jan 23, 2026
296.05
298.10
287.35
288.50
287.75
90,969
Jan 22, 2026
300.10
303.50
294.30
296.00
295.24
175,160
Jan 21, 2026
293.35
302.70
293.00
297.55
296.78
6,485,100
Jan 20, 2026
303.35
304.70
292.70
293.70
292.94
274,243
Jan 19, 2026
312.95
312.95
297.40
302.30
301.52
993,216
Jan 16, 2026
313.50
328.40
313.50
325.10
324.26
745,055
Jan 14, 2026
302.35
312.65
302.35
311.75
310.94
935,418
Jan 13, 2026
305.30
307.75
297.70
305.40
304.61
176,657
Jan 12, 2026
304.15
308.35
301.00
305.15
304.36
433,104
Jan 9, 2026
308.40
312.85
304.25
305.85
305.06
208,378
Jan 8, 2026
318.45
318.85
307.15
310.15
309.35
237,476
Jan 7, 2026
321.45
321.45
311.65
318.45
317.63
3,267,989
Jan 6, 2026
313.00
322.20
313.00
320.45
319.62
1,481,955
Jan 5, 2026
321.10
321.15
309.05
316.15
315.33
294,524
Jan 2, 2026
314.60
324.15
314.10
320.75
319.92
296,492
Jan 1, 2026
314.15
316.45
310.90
315.40
314.58
116,517
Dec 31, 2025
309.55
316.30
308.45
315.65
314.83
375,112
Dec 30, 2025
302.75
310.35
302.75
309.75
308.95
208,517
Dec 29, 2025
302.05
304.95
301.20
304.25
303.46
53,359
Dec 26, 2025
304.50
305.85
301.00
303.10
302.32
50,188
Dec 24, 2025
307.45
312.50
304.10
305.65
304.86
165,713
Dec 23, 2025
304.15
306.70
302.70
303.45
302.67
60,969
Dec 22, 2025
300.60
305.00
300.60
303.05
302.27
66,500
Dec 19, 2025
304.25
304.25
297.05
300.05
299.27
64,466
Dec 18, 2025
298.70
301.75
294.50
298.55
297.78
45,690
Dec 17, 2025
300.85
304.60
295.45
296.80
296.03
156,415
Dec 16, 2025
302.50
303.00
297.35
300.35
299.57
111,090
Dec 15, 2025
310.95
310.95
302.85
304.25
303.46
93,188
Dec 12, 2025
309.65
314.40
304.85
307.65
306.86
128,406
Dec 11, 2025
303.25
312.45
301.15
311.25
310.45
97,069
Dec 10, 2025
302.55
307.80
301.25
301.75
300.97
66,179
Dec 9, 2025
297.75
304.65
293.95
304.10
303.31
114,748
Dec 8, 2025
306.20
307.00
298.00
299.90
299.13
113,259
Dec 5, 2025
296.15
306.70
296.15
305.85
305.06
104,554
Dec 4, 2025
301.75
304.40
296.20
298.35
297.58
180,812
Dec 3, 2025
302.50
306.25
299.70
305.05
304.26
174,184
Dec 2, 2025
308.70
308.70
301.00
302.00
301.22
72,625
Dec 1, 2025
312.25
314.25
303.95
306.95
306.16
102,498
Nov 28, 2025
312.15
314.00
309.60
312.20
311.39
98,518
Nov 27, 2025
317.20
317.40
308.50
311.80
310.99
100,042
Nov 26, 2025
309.90
317.85
308.85
317.40
316.58
138,190
Nov 25, 2025
307.05
309.95
306.50
308.85
308.05
54,866
Nov 24, 2025
311.35
316.65
306.95
308.05
307.25
50,507
Nov 21, 2025
310.75
318.50
310.75
312.00
311.19
122,549
Nov 20, 2025
310.45
315.20
309.10
313.85
313.04
90,178
Nov 19, 2025
314.05
315.05
308.55
309.50
308.70
186,066
Nov 18, 2025
318.00
319.45
313.35
314.00
313.19
94,918
Nov 17, 2025
319.70
320.50
316.00
316.50
315.68
91,515
Nov 14, 2025
314.95
319.55
314.40
318.05
317.23
208,139
Nov 13, 2025
320.20
322.70
314.35
315.15
314.34
195,179
Nov 12, 2025
320.45
322.75
316.25
319.55
318.72
142,294
Nov 11, 2025
323.90
324.85
316.10
320.25
319.42
158,751
Nov 10, 2025
328.80
331.00
322.00
323.90
323.06
333,552
Nov 7, 2025
327.40
330.00
320.05
328.30
327.45
224,731
Nov 6, 2025
326.15
331.80
324.75
325.50
324.66
487,275
Nov 4, 2025
327.85
328.75
322.50
324.00
323.16
496,630
Nov 3, 2025
327.00
331.80
324.75
328.55
327.70
292,064
