NSE - Delayed Quote
INR
RBL Bank Limited (RBLBANK.NS)
351.00
-9.90
(-2.74%)
At close: October 30 at 3:28:18 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
360.40
360.40
350.35
351.00
351.00
2,045,870
Oct 29, 2026
351.00
362.50
348.65
360.90
360.90
3,886,824
Oct 28, 2026
349.20
352.80
347.75
349.95
349.95
1,690,398
Oct 27, 2026
348.55
354.05
347.95
348.55
348.55
2,769,723
Oct 26, 2026
345.65
352.40
338.55
348.50
348.50
5,673,200
Oct 23, 2026
362.25
362.30
341.40
345.65
345.65
6,910,942
Oct 22, 2026
358.00
362.90
354.35
361.00
361.00
2,351,245
Oct 21, 2026
375.50
375.75
354.85
358.80
358.80
5,379,782
Oct 19, 2026
380.00
381.00
374.00
375.75
375.75
2,253,293
Oct 16, 2026
376.20
382.25
374.95
378.25
378.25
5,828,193
Oct 15, 2026
387.20
389.50
373.35
374.15
374.15
8,708,805
Oct 14, 2026
388.05
389.55
382.20
386.00
386.00
7,924,771
Oct 13, 2026
400.00
401.85
381.40
388.05
388.05
39,165,831
Oct 12, 2026
420.00
424.00
413.80
417.70
417.70
3,453,163
Oct 9, 2026
400.65
419.35
400.00
418.00
418.00
3,772,524
Oct 8, 2026
413.90
413.90
400.70
400.70
400.70
2,517,494
Oct 7, 2026
412.50
416.80
410.30
412.00
412.00
1,657,559
Oct 6, 2026
416.95
418.00
412.30
414.50
414.50
2,559,971
Oct 5, 2026
418.05
419.90
410.20
416.55
416.55
4,238,401
Oct 1, 2026
405.05
417.80
405.05
411.40
411.40
5,387,538
Sep 30, 2026
405.00
412.35
403.35
403.35
403.35
3,855,694
Sep 29, 2026
406.00
407.80
401.45
402.00
402.00
4,214,429
Sep 28, 2026
412.00
413.85
404.30
407.00
407.00
1,955,370
Sep 25, 2026
412.60
416.00
409.10
415.05
415.05
3,419,454
Sep 24, 2026
416.50
423.20
409.10
412.75
412.75
7,315,903
Sep 23, 2026
423.20
429.60
422.05
428.00
428.00
3,651,779
Sep 22, 2026
404.30
424.40
402.85
423.20
423.20
7,366,610
Sep 21, 2026
408.00
409.90
401.10
402.40
402.40
2,214,016
Sep 18, 2026
406.15
415.90
405.00
415.90
415.90
3,792,806
Sep 17, 2026
403.00
411.65
401.95
404.15
404.15
2,254,458
Sep 16, 2026
404.80
406.70
395.95
404.00
404.00
2,607,366
Sep 15, 2026
412.65
414.30
402.15
403.60
403.60
1,249,135
Sep 11, 2026
408.00
416.50
406.00
412.55
412.55
3,209,425
Sep 10, 2026
413.00
417.20
409.05
410.80
410.80
2,711,005
Sep 9, 2026
415.30
420.40
414.70
416.00
416.00
3,908,840
Sep 8, 2026
413.00
419.10
413.00
418.50
418.50
1,994,199
Sep 7, 2026
416.00
418.25
407.85
415.00
415.00
3,484,526
Sep 4, 2026
409.00
417.05
406.70
414.35
414.35
7,858,699
Sep 3, 2026
397.05
410.70
395.65
408.10
408.10
19,862,463
Sep 2, 2026
377.60
392.70
375.00
389.40
389.40
4,297,189
Sep 1, 2026
379.55
383.75
377.80
380.50
380.50
2,288,711
Aug 31, 2026
380.00
384.00
378.40
380.35
380.35
2,117,124
Aug 28, 2026
384.70
384.70
380.10
382.00
382.00
963,822
Aug 27, 2026
382.55
387.00
381.60
385.40
385.40
1,606,356
Aug 26, 2026
385.80
386.65
380.30
382.50
382.50
1,564,195
Aug 25, 2026
387.65
389.40
380.60
384.00
384.00
1,504,350
Aug 24, 2026
394.00
394.50
386.25
388.00
388.00
2,638,029
Aug 21, 2026
392.30
392.75
387.70
392.50
392.50
1,987,210
Aug 20, 2026
383.00
393.90
382.05
392.30
392.30
2,729,409
Aug 19, 2026
383.30
384.00
378.30
381.50
381.50
1,110,741
Aug 18, 2026
380.50
384.90
376.40
383.00
383.00
2,330,589
Aug 17, 2026
384.90
386.05
381.50
381.50
381.50
1,376,951
Aug 14, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
387.25
388.30
382.25
385.00
385.00
1,471,037
Aug 13, 2026
389.50
389.50
385.40
387.25
386.25
1,120,844
Aug 12, 2026
389.70
390.20
384.45
389.80
388.79
2,289,848
Aug 11, 2026
391.00
391.00
385.25
389.70
388.69
1,413,494
Aug 10, 2026
388.85
392.00
386.70
391.00
389.99
1,906,856
Aug 7, 2026
390.00
390.25
384.15
389.80
388.79
1,693,465
Aug 6, 2026
390.00
392.00
387.45
392.00
390.99
2,903,774
Aug 5, 2026
382.60
392.70
379.85
389.80
388.79
7,256,562
Aug 4, 2026
379.95
384.50
377.20
380.55
379.57
2,210,039
Aug 3, 2026
379.50
382.40
376.35
379.95
378.97
3,413,992
Jul 31, 2026
380.00
381.80
373.00
375.50
374.53
5,846,031
Jul 30, 2026
371.15
383.45
367.35
378.05
377.07
14,577,462
Jul 29, 2026
366.20
372.40
363.90
371.15
370.19
4,168,194
Jul 28, 2026
363.00
367.60
361.25
364.90
363.96
3,630,371
Jul 27, 2026
352.90
364.10
352.90
362.85
361.91
6,318,621
Jul 24, 2026
348.00
354.60
347.85
352.90
351.99
2,705,750
Jul 23, 2026
356.20
356.70
352.00
353.85
352.94
3,924,221
Jul 22, 2026
367.00
367.00
353.40
355.50
354.58
4,420,773
Jul 21, 2026
369.05
370.70
363.00
367.20
366.25
4,362,918
Jul 20, 2026
360.55
373.75
358.60
368.45
367.50
11,000,604
Jul 17, 2026
364.00
369.65
360.25
368.10
367.15
4,268,755
Jul 16, 2026
373.20
373.95
361.30
362.80
361.86
30,740,165
Jul 15, 2026
378.00
382.35
372.10
372.80
371.84
3,536,899
Jul 14, 2026
379.40
381.05
374.60
377.95
376.97
6,595,796
Jul 13, 2026
378.10
382.10
374.95
380.60
379.62
4,539,241
Jul 10, 2026
365.05
381.60
365.00
380.65
379.67
9,127,348
Jul 9, 2026
360.00
366.85
360.00
362.80
361.86
3,041,752
Jul 8, 2026
370.80
371.90
358.25
359.80
358.87
6,321,729
Jul 7, 2026
368.60
376.35
365.40
375.10
374.13
6,606,876
Jul 6, 2026
358.75
370.20
356.90
368.60
367.65
6,550,934
Jul 3, 2026
358.00
364.00
355.30
361.10
360.17
5,511,328
Jul 2, 2026
363.40
365.85
354.70
355.50
354.58
2,798,708
Jul 1, 2026
369.15
370.75
358.50
361.80
360.87
4,287,934
Jun 30, 2026
365.95
371.00
364.00
369.05
368.10
4,030,616
Jun 29, 2026
371.50
371.50
362.25
363.80
362.86
11,998,005
Jun 25, 2026
381.00
381.00
369.90
371.05
370.09
5,145,366
Jun 24, 2026
371.75
378.75
370.35
377.05
376.08
7,766,931
Jun 23, 2026
378.50
378.50
368.25
371.25
370.29
7,466,106
Jun 22, 2026
380.35
381.70
374.30
378.50
377.52
7,167,784
Jun 19, 2026
370.20
379.90
367.50
378.85
377.87
9,737,378
Jun 18, 2026
370.00
374.80
367.50
369.25
368.30
5,075,765
Jun 17, 2026
370.20
372.00
365.55
369.20
368.25
2,703,651
Jun 16, 2026
374.00
374.60
364.35
369.70
368.75
4,125,957
Jun 15, 2026
370.00
375.15
367.95
372.65
371.69
8,331,313
Jun 12, 2026
363.00
368.45
353.55
365.85
364.91
8,410,483
Jun 11, 2026
355.00
366.40
352.80
359.10
358.17
6,472,883
Jun 10, 2026
361.00
362.90
354.80
356.95
356.03
5,685,303
Jun 9, 2026
347.00
362.00
345.95
361.00
360.07
4,649,319
Jun 8, 2026
348.45
352.70
343.30
344.95
344.06
2,886,921
Jun 5, 2026
355.80
356.80
347.50
351.35
350.44
4,035,165
Jun 4, 2026
348.00
356.00
345.35
353.75
352.84
5,254,858
Jun 3, 2026
344.15
351.70
337.05
348.20
347.30
4,863,148
Jun 2, 2026
337.20
346.00
333.00
344.15
343.26
4,119,267
Jun 1, 2026
345.00
347.30
337.65
338.80
337.93
2,759,666
May 29, 2026
350.00
351.10
341.25
345.00
344.11
7,271,205
May 27, 2026
344.25
353.00
343.00
348.25
347.35
4,249,696
May 26, 2026
344.80
346.40
341.35
344.25
343.36
3,032,110
May 25, 2026
340.00
346.65
337.45
343.35
342.46
5,674,878
May 22, 2026
329.00
336.00
327.50
334.35
333.49
3,833,075
May 21, 2026
333.00
335.30
326.55
328.75
327.90
2,458,845
May 20, 2026
322.00
329.60
318.45
328.50
327.65
3,142,131
May 19, 2026
327.40
332.15
322.55
323.65
322.81
2,758,793
May 18, 2026
337.55
337.55
323.75
325.60
324.76
4,664,716
May 15, 2026
337.20
339.50
334.00
338.10
337.23
3,913,506
May 14, 2026
328.85
338.45
322.60
337.20
336.33
4,998,327
May 13, 2026
325.25
332.40
324.90
325.75
324.91
2,581,636
May 12, 2026
335.20
339.00
324.10
325.25
324.41
3,015,889
May 11, 2026
341.30
342.60
334.25
337.50
336.63
5,068,514
May 8, 2026
348.00
349.70
339.40
343.45
342.56
6,162,654
May 7, 2026
337.85
349.90
331.30
345.75
344.86
5,995,231
May 6, 2026
336.10
342.15
331.40
335.85
334.98
4,935,771
May 5, 2026
330.30
335.70
326.15
332.95
332.09
4,319,761
May 4, 2026
339.00
344.55
327.65
330.20
329.35
6,713,512
Apr 30, 2026
340.40
341.60
333.80
336.55
335.68
6,723,354
Apr 29, 2026
323.00
345.65
321.80
341.20
340.32
22,686,762
Apr 28, 2026
310.00
327.95
310.00
320.75
319.92
13,444,619
Apr 27, 2026
318.00
318.00
306.10
312.80
311.99
12,137,009
Apr 24, 2026
313.40
324.40
307.70
321.40
320.57
12,459,462
Apr 23, 2026
315.40
316.40
311.20
312.45
311.64
3,038,067
Apr 22, 2026
320.10
323.75
316.55
317.65
316.83
4,356,090
Apr 21, 2026
318.70
323.80
317.85
320.40
319.57
4,952,166
Apr 20, 2026
316.30
319.50
312.70
317.50
316.68
4,734,160
Apr 17, 2026
315.90
318.15
312.95
315.55
314.74
3,190,055
Apr 16, 2026
321.00
322.20
315.00
315.90
315.08
2,901,365
Apr 15, 2026
320.80
324.40
317.00
319.70
318.87
4,206,445
Apr 13, 2026
316.20
318.10
311.35
316.10
315.28
2,261,240
Apr 10, 2026
319.00
326.80
318.70
322.15
321.32
5,058,997
Apr 9, 2026
322.00
322.15
314.85
317.70
316.88
3,517,302
Apr 8, 2026
324.00
326.80
318.60
322.85
322.02
6,088,664
Apr 7, 2026
312.55
315.15
308.15
312.60
311.79
6,673,280
Apr 6, 2026
308.95
319.85
302.30
318.15
317.33
22,771,700
Apr 2, 2026
297.95
302.85
292.20
301.00
300.22
7,380,124
Apr 1, 2026
295.00
304.25
295.00
301.65
300.87
6,314,298
Mar 30, 2026
292.10
295.00
288.55
289.75
289.00
3,514,507
Mar 27, 2026
303.50
305.55
294.65
295.65
294.89
6,626,831
Mar 25, 2026
299.00
308.95
299.00
303.95
303.17
3,555,836
Mar 24, 2026
294.00
297.65
290.25
296.60
295.83
2,775,778
Mar 23, 2026
294.10
294.10
287.40
289.30
288.55
2,624,912
Mar 20, 2026
293.80
302.20
293.80
297.25
296.48
2,777,300
Mar 19, 2026
296.25
297.25
290.45
292.10
291.35
2,668,997
Mar 18, 2026
298.80
303.35
298.35
301.35
300.57
2,509,234
Mar 17, 2026
297.40
298.70
291.70
297.70
296.93
3,985,572
Mar 16, 2026
294.85
298.40
290.75
296.05
295.29
3,141,792
Mar 13, 2026
297.00
298.00
293.55
294.75
293.99
2,827,365
Mar 12, 2026
296.00
303.15
292.90
299.80
299.03
3,157,302
Mar 11, 2026
308.40
309.85
296.75
297.70
296.93
3,320,874
Mar 10, 2026
300.90
309.75
299.00
308.40
307.60
4,247,160
Mar 9, 2026
295.10
299.00
290.20
297.90
297.13
5,846,768
Mar 6, 2026
309.50
310.10
302.70
303.80
303.02
2,199,496
Mar 5, 2026
308.25
313.65
306.50
310.10
309.30
7,474,303
Mar 4, 2026
306.50
309.95
303.75
306.05
305.26
6,938,359
Mar 2, 2026
310.00
319.15
307.70
313.15
312.34
5,296,391
Feb 27, 2026
324.00
324.80
318.25
319.75
318.92
4,896,917
Feb 26, 2026
332.00
334.00
324.60
326.85
326.01
4,339,173
Feb 25, 2026
328.00
332.95
322.55
329.80
328.95
4,824,687
Feb 24, 2026
319.30
330.00
317.20
326.00
325.16
9,940,401
Feb 23, 2026
330.00
330.65
319.25
320.90
320.07
5,934,561
Feb 20, 2026
330.90
336.90
327.50
329.00
328.15
5,780,575
Feb 19, 2026
327.00
340.40
326.95
332.55
331.69
20,881,527
Feb 18, 2026
323.75
327.35
321.85
325.80
324.96
8,104,485
Feb 17, 2026
313.50
325.35
312.25
322.25
321.42
9,189,092
Feb 16, 2026
312.35
315.30
310.25
314.35
313.54
1,778,001
Feb 13, 2026
313.45
317.20
310.00
313.80
312.99
3,835,217
Feb 12, 2026
309.40
318.40
304.75
317.00
316.18
5,678,200
Feb 11, 2026
307.80
309.75
302.75
308.80
308.00
2,131,892
Feb 10, 2026
310.00
310.15
305.05
306.70
305.91
1,973,036
Feb 9, 2026
303.40
309.05
302.50
308.15
307.35
2,784,476
Feb 6, 2026
303.90
304.90
299.45
302.10
301.32
2,067,144
Feb 5, 2026
305.00
306.50
302.60
304.40
303.61
2,466,173
Feb 4, 2026
304.50
309.75
302.40
305.80
305.01
2,639,416
Feb 3, 2026
304.20
308.95
299.25
304.75
303.96
7,044,236
Feb 2, 2026
291.00
298.50
287.80
296.95
296.18
4,770,076
Jan 30, 2026
296.00
302.05
292.55
298.75
297.98
5,459,235
Jan 29, 2026
296.25
299.25
293.45
296.20
295.44
3,940,211
Jan 28, 2026
295.30
298.35
294.40
297.35
296.58
3,505,678
Jan 27, 2026
289.75
298.00
288.25
295.35
294.59
5,149,312
Jan 23, 2026
296.20
298.25
287.20
288.60
287.85
4,898,254
Jan 22, 2026
300.85
303.55
294.30
296.20
295.44
4,771,859
Jan 21, 2026
293.00
302.90
293.00
297.50
296.73
8,916,581
Jan 20, 2026
304.30
305.00
292.45
293.70
292.94
9,557,270
Jan 19, 2026
309.00
309.00
297.15
302.85
302.07
25,110,461
Jan 16, 2026
315.00
328.45
315.00
324.60
323.76
16,184,591
Jan 15, 2026
312.00
312.00
312.00
312.00
311.19
-
Jan 14, 2026
304.70
312.75
304.25
312.00
311.19
3,432,977
Jan 13, 2026
306.45
307.70
297.75
305.70
304.91
4,994,436
Jan 12, 2026
304.85
308.40
300.90
304.90
304.11
4,600,396
Jan 9, 2026
309.50
312.90
304.20
305.90
305.11
4,337,505
Jan 8, 2026
317.00
319.00
307.00
309.85
309.05
5,421,629
Jan 7, 2026
320.25
321.00
311.75
318.65
317.83
6,957,911
Jan 6, 2026
316.05
322.25
315.75
320.25
319.42
10,314,444
Jan 5, 2026
320.90
320.90
309.00
316.05
315.23
8,916,084
Jan 2, 2026
315.00
324.30
314.25
320.75
319.92
6,278,560
Jan 1, 2026
313.95
316.50
310.80
315.30
314.49
1,946,232
Dec 31, 2025
310.00
316.30
308.65
315.80
314.98
8,031,693
Dec 30, 2025
304.45
310.35
302.50
309.70
308.90
7,190,442
Dec 29, 2025
303.20
304.95
301.20
304.20
303.41
2,111,241
Dec 26, 2025
306.00
306.05
300.65
303.25
302.47
2,400,482
Dec 24, 2025
307.30
312.45
303.95
305.95
305.16
6,525,936
Dec 23, 2025
304.00
306.90
302.70
303.60
302.82
2,678,987
Dec 22, 2025
301.50
305.15
301.00
303.10
302.32
3,436,480
Dec 19, 2025
299.60
301.50
297.00
300.25
299.47
2,456,528
Dec 18, 2025
297.40
301.80
294.30
298.75
297.98
2,897,785
Dec 17, 2025
301.55
305.00
295.50
296.95
296.18
5,473,701
Dec 16, 2025
302.50
303.35
297.30
300.70
299.92
4,912,232
Dec 15, 2025
307.60
307.60
302.95
304.30
303.51
2,729,004
Dec 12, 2025
311.20
314.45
304.95
307.60
306.81
3,891,673
Dec 11, 2025
302.00
312.50
301.00
311.20
310.40
5,400,088
Dec 10, 2025
303.00
307.80
301.10
302.00
301.22
4,162,606
Dec 9, 2025
299.40
304.70
294.00
304.10
303.31
4,941,665
Dec 8, 2025
306.70
306.75
298.05
300.00
299.23
3,795,391
Dec 5, 2025
297.00
306.75
296.80
305.80
305.01
4,484,867
Dec 4, 2025
304.05
304.30
296.20
298.45
297.68
4,816,287
Dec 3, 2025
302.00
306.00
299.45
304.30
303.51
4,279,637
Dec 2, 2025
307.00
307.25
300.70
302.25
301.47
4,085,596
Dec 1, 2025
313.25
314.10
303.70
307.05
306.26
5,327,751
Nov 28, 2025
313.30
314.20
309.65
312.40
311.59
2,877,894
Nov 27, 2025
317.50
318.10
308.30
311.75
310.94
5,707,931
Nov 26, 2025
309.05
318.15
308.95
317.50
316.68
4,294,290
Nov 25, 2025
307.60
310.00
306.50
308.25
307.45
3,017,233
Nov 24, 2025
312.10
316.90
306.65
308.30
307.50
3,839,441
Nov 21, 2025
311.95
318.40
311.00
312.45
311.64
4,259,450
Nov 20, 2025
309.60
315.30
309.05
313.65
312.84
4,991,279
Nov 19, 2025
314.00
314.85
308.55
309.60
308.80
6,438,780
Nov 18, 2025
318.00
319.40
313.45
314.05
313.24
4,853,216
Nov 17, 2025
321.00
321.00
315.95
316.70
315.88
2,615,820
Nov 14, 2025
315.25
319.50
314.35
318.65
317.83
5,156,226
Nov 13, 2025
320.55
322.70
314.55
315.45
314.64
4,057,852
Nov 12, 2025
320.80
322.60
316.20
319.55
318.72
5,092,785
Nov 11, 2025
323.45
324.50
316.00
320.40
319.57
5,671,161
Nov 10, 2025
328.90
331.00
321.95
324.00
323.16
7,494,051
Nov 7, 2025
324.85
330.00
319.85
328.25
327.40
7,953,347
Nov 6, 2025
327.00
332.00
324.85
325.60
324.76
10,775,022
Nov 4, 2025
329.00
329.40
321.95
323.85
323.01
9,204,487
Nov 3, 2025
327.50
332.00
324.60
328.75
327.90
5,670,523
Oct 31, 2025
324.45
331.50
324.25
326.35
325.51
10,422,948
Oct 30, 2025
322.00
327.40
321.70
324.95
324.11
6,307,582
