RBL Bank Share Price			Stock Listed on :		Source NSE	SERIES : EQ
02-05-2024 Thursday	BSE Sensex : 74,611.11 +128.33 +0.17%		NSE Nifty 50 : 22,648.20 +43.35 +0.19%		USD - INR 1 $ = Rupee 83.52  +0.01%	Find Stock
Company:	RBL Bank		MCap (aprox) 16184 Crores	Symbol : RBLBANK	Source : NSE	Please  Donate
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %
1.6%	6.6%	-1.4%	0.8%	16.7%	72.7%	InvestinStocks .co.in
Date	Day	Close_Price	Change	Volume	% CHG	List of holidays
02-05-24	Thu	267.05	6.75	12.62m	2.6%	Results
30-04-24	Tue	260.3	-2.6	8.66m	-1.0%
29-04-24	Mon	262.9	-2.5	17.41m	-0.9%
26-04-24	Fri	265.4	2.45	9.23m	0.9%	02-05-24 : 267.05
25-04-24	Thu	262.95	0.7	12.24m	0.3%	Compared to  :  23-04-24 262.9
24-04-24	Wed	262.25	-0.65	7.97m	-0.2%
23-04-24	Tue	262.9	4.65	7.13m	1.8%	7 Days %
22-04-24	Mon	258.25	4.1	6.22m	1.6%	1.6%
19-04-24	Fri	245.95	2.1	7.43m	0.9%
18-04-24	Thu	254.15	8.2	9.86m	3.3%	Compared to  :  02-04-24 250.55
16-04-24	Tue	243.85	-7.15	7.26m	-2.8%
15-04-24	Mon	251	-7.35	5.7m	-2.8%	1 Month %
12-04-24	Fri	258.35	-1.35	4.41m	-0.5%	6.6%
10-04-24	Wed	259.7	0.9	5.25m	0.3%	.
09-04-24	Tue	258.8	3.3	5.99m	1.3%	Compared to  :  02-03-24 270.8
08-04-24	Mon	255.5	0.95	4.19m	0.4%
05-04-24	Fri	254.55	-0.1	9.77m	0.0%	2 Months %
04-04-24	Thu	254.65	2.05	32.04m	0.8%	-1.4%
03-04-24	Wed	252.6	2.05	4.49m	0.8%
02-04-24	Tue	250.55	2.85	3.96m	1.2%	Compared to  :  02-02-24 264.8
01-04-24	Mon	247.7	7.4	4.11m	3.1%
28-03-24	Thu	240.3	2.25	5.84m	0.9%	3 Months %
27-03-24	Wed	238.05	-2.05	5.58m	-0.9%	0.8%
26-03-24	Tue	240.1	-2.3	4.86m	-0.9%
22-03-24	Fri	242.4	-0.1	8.36m	0.0%	Compared to  :  02-11-23 228.75
21-03-24	Thu	242.5	9.2	6.06m	3.9%
20-03-24	Wed	233.3	5.25	5.96m	2.3%	6 Months %
19-03-24	Tue	228.05	3.6	9.26m	1.6%	16.7%
18-03-24	Mon	224.45	0.3	5.86m	0.1%
15-03-24	Fri	224.15	-1.35	9.53m	-0.6%	Compared to  :  02-05-23 154.6
14-03-24	Thu	225.5	-4.95	9.7m	-2.1%
13-03-24	Wed	230.45	-19.1	10.74m	-7.7%	1 year %
12-03-24	Tue	249.55	1	6.68m	0.4%	72.7%
11-03-24	Mon	248.55	-7.35	7.01m	-2.9%
07-03-24	Thu	255.9	2.95	14.43m	1.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name dd4s] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
06-03-24	Wed	252.95	-2.9	18.58m	-1.1%
05-03-24	Tue	255.85	-17.65	19.48m	-6.5%
04-03-24	Mon	273.5	2.7	8.45m	1.0%
02-03-24	Sat	270.8	4	1.21m	1.5%
01-03-24	Fri	266.8	6.65	9.71m	2.6%
29-02-24	Thu	260.15	4.35	8.31m	1.7%
28-02-24	Wed	255.8	-9.65	6.61m	-3.6%
27-02-24	Tue	265.45	-7.4	10.41m	-2.7%
26-02-24	Mon	272.85	4.25	8.4m	1.6%
23-02-24	Fri	268.6	2.05	13.21m	0.8%
22-02-24	Thu	266.55	8.1	12.89m	3.1%
21-02-24	Wed	258.45	-4.75	8.29m	-1.8%
20-02-24	Tue	263.2	2	9.82m	0.8%
19-02-24	Mon	261.2	-1.15	5.75m	-0.4%
16-02-24	Fri	262.35	3.3	5.71m	1.3%
15-02-24	Thu	259.05	5.3	4.84m	2.1%
14-02-24	Wed	253.75	3	4.39m	1.2%
13-02-24	Tue	250.75	7	7.53m	2.9%
12-02-24	Mon	243.75	-16.15	5.66m	-6.2%
09-02-24	Fri	259.9	4.45	7.43m	1.7%
08-02-24	Thu	255.45	-5.95	7.94m	-2.3%
07-02-24	Wed	261.4	-3.65	8.79m	-1.4%
06-02-24	Tue	265.05	-0.35	6.3m	-0.1%
05-02-24	Mon	265.4	0.6	15.81m	0.2%
02-02-24	Fri	264.8	-1.75	10.08m	-0.7%
01-02-24	Thu	266.55	6	15.29m	2.3%
31-01-24	Wed	260.55	5.05	8.17m	2.0%
30-01-24	Tue	255.5	0.45	6.53m	0.2%
29-01-24	Mon	255.05	-0.1	6.36m	0.0%
25-01-24	Thu	255.15	-4.65	7.67m	-1.8%
24-01-24	Wed	259.8	6.45	8.51m	2.5%
23-01-24	Tue	253.35	-15.35	11.53m	-5.7%
20-01-24	Sat	268.7	3.45	11.77m	1.3%
19-01-24	Fri	265.25	-4.6	15.56m	-1.7%
18-01-24	Thu	269.85	-12.95	14.51m	-4.6%
17-01-24	Wed	282.8	-10.9	9.85m	-3.7%
16-01-24	Tue	293.7	1	5.79m	0.3%
15-01-24	Mon	292.7	0.6	5.21m	0.2%
12-01-24	Fri	292.1	-2.9	9.22m	-1.0%
11-01-24	Thu	295	11.45	13.93m	4.0%
10-01-24	Wed	283.55	2.45	6.72m	0.9%
09-01-24	Tue	281.1	-3.4	7.64m	-1.2%
08-01-24	Mon	284.5	-3	6.15m	-1.0%
05-01-24	Fri	287.5	1.3	9.61m	0.5%
04-01-24	Thu	286.2	1.3	6.82m	0.5%
03-01-24	Wed	280.9	-3.7	14.35m	-1.3%
02-01-24	Tue	284.9	4	6.22m	1.4%
01-01-24	Mon	284.6	5.3	8.54m	1.9%
29-12-23	Fri	279.3	10.4	27.31m	3.9%
28-12-23	Thu	268.9	6.15	15.07m	2.3%
27-12-23	Wed	262.75	2.2	10.39m	0.8%
26-12-23	Tue	260.55	-11.9	26.56m	-4.4%
22-12-23	Fri	272.45	-3.05	16.63m	-1.1%
21-12-23	Thu	275.5	7.6	10.72m	2.8%
20-12-23	Wed	267.9	-18.35	9.51m	-6.4%
19-12-23	Tue	286.25	-1.1	8.24m	-0.4%
18-12-23	Mon	292.45	10.35	11.42m	3.7%
15-12-23	Fri	287.35	-5.1	7.25m	-1.7%
14-12-23	Thu	282.1	3.6	8.11m	1.3%
13-12-23	Wed	278.5	4.7	10.09m	1.7%
12-12-23	Tue	273.8	-2.9	12.78m	-1.0%
11-12-23	Mon	276.7	9	19.39m	3.4%
08-12-23	Fri	267.7	11.55	40.46m	4.5%
07-12-23	Thu	256.15	3.15	17.31m	1.2%
06-12-23	Wed	253	6.4	15.77m	2.6%
05-12-23	Tue	246.6	4.15	14.54m	1.7%
04-12-23	Mon	242.45	9.35	12.27m	4.0%
01-12-23	Fri	233.1	-1.5	7.55m	-0.6%
30-11-23	Thu	234.6	-3.1	8.51m	-1.3%
29-11-23	Wed	237.7	-0.05	8.05m	0.0%
28-11-23	Tue	237.75	3.25	9.92m	1.4%
24-11-23	Fri	234.5	-4.35	6.82m	-1.8%
23-11-23	Thu	238.85	4.75	6.34m	2.0%
22-11-23	Wed	234.1	-2.05	4.67m	-0.9%
21-11-23	Tue	229.1	-5.7	13.15m	-2.4%
20-11-23	Mon	236.15	7.05	7.06m	3.1%
17-11-23	Fri	234.8	-19.75	31.62m	-7.8%
16-11-23	Thu	254.55	1.95	7.73m	0.8%
15-11-23	Wed	252.6	6.8	10.47m	2.8%
13-11-23	Mon	245.8	5.85	7.21m	2.4%
12-11-23	Muhurat Trading	239.95	0.1	501.1k	0.0%
10-11-23	Fri	239.85	0.25	5.68m	0.1%
09-11-23	Thu	239.6	-0.55	5.51m	-0.2%
08-11-23	Wed	240.15	7.5	8.25m	3.2%
07-11-23	Tue	232.65	2.2	6.29m	1.0%
06-11-23	Mon	230.45	1.7	4.95m	0.7%
03-11-23	Fri	221.95	3.75	10.65m	1.7%
02-11-23	Thu	228.75	6.8	16.4m	3.1%
01-11-23	Wed	218.2	-2.25	5.29m	-1.0%
31-10-23	Tue	220.45	-2.5	7.02m	-1.1%
30-10-23	Mon	222.95	-3.25	7.78m	-1.4%
27-10-23	Fri	226.2	9.85	19.6m	4.6%
26-10-23	Thu	216.35	-9.1	27.54m	-4.0%
25-10-23	Wed	225.45	-5.05	12.91m	-2.2%
23-10-23	Mon	230.5	-13.9	26.09m	-5.7%
20-10-23	Fri	244.4	-1.25	4.99m	-0.5%
19-10-23	Thu	245.65	4.1	10.17m	1.7%
18-10-23	Wed	241.55	-4.15	3.38m	-1.7%
17-10-23	Tue	245.7	2	2.72m	0.8%
16-10-23	Mon	243.7	-2.65	4.25m	-1.1%
13-10-23	Fri	246.35	-0.35	3.89m	-0.1%
12-10-23	Thu	246.7	0.8	4.68m	0.3%
11-10-23	Wed	245.9	-2.65	5.84m	-1.1%
10-10-23	Tue	248.55	4.7	4.92m	1.9%
09-10-23	Mon	243.85	-3.65	9.55m	-1.5%
06-10-23	Fri	247.5	5.2	10.58m	2.1%
05-10-23	Thu	242.3	-7	12.37m	-2.8%
04-10-23	Wed	249.3	-6.3	7.97m	-2.5%
03-10-23	Tue	255.6	2.85	8.44m	1.1%
29-09-23	Fri	241.35	-4.05	13.26m	-1.7%
28-09-23	Thu	252.75	11.4	17.68m	4.7%
27-09-23	Wed	245.4	7.7	12.97m	3.2%
26-09-23	Tue	237.7	-0.05	6.94m	0.0%
25-09-23	Mon	237.75	4.75	24.24m	2.0%
22-09-23	Fri	233	6.65	16.3m	2.9%
21-09-23	Thu	226.35	-5.05	10.47m	-2.2%
20-09-23	Wed	231.4	1.15	8.42m	0.5%
18-09-23	Mon	230.25	-2.9	8.08m	-1.2%
15-09-23	Fri	233.15	4.55	7.47m	2.0%
14-09-23	Thu	228.6	0.85	5.82m	0.4%
13-09-23	Wed	227.75	9.95	9.84m	4.6%
12-09-23	Tue	217.8	-14.9	11.39m	-6.4%
11-09-23	Mon	232.7	0.1	9.73m	0.0%
08-09-23	Fri	232.6	-3.05	11.34m	-1.3%
07-09-23	Thu	235.65	2.15	3.94m	0.9%
06-09-23	Wed	233.5	-2.4	6.51m	-1.0%
05-09-23	Tue	235.9	1.35	5.93m	0.6%
04-09-23	Mon	234.55	-3.5	7.24m	-1.5%
01-09-23	Fri	238.05	-0.7	10.33m	-0.3%
31-08-23	Thu	238.75	-2.4	14.56m	-1.0%
30-08-23	Wed	241.15	7.65	19.39m	3.3%
29-08-23	Tue	233.5	1.5	4.21m	0.6%
28-08-23	Mon	232	1.65	7.47m	0.7%
25-08-23	Fri	230.35	1.15	9.78m	0.5%
24-08-23	Thu	229.2	-1	22.38m	-0.4%
23-08-23	Wed	230.2	8.8	13.26m	4.0%
22-08-23	Tue	221.4	2.8	6.5m	1.3%
21-08-23	Mon	218.6	2.8	5.76m	1.3%
18-08-23	Fri	215.8	-3.25	7.88m	-1.5%
17-08-23	Thu	219.05	1	7.88m	0.5%
16-08-23	Wed	218.05	-5.6	7.48m	-2.5%
14-08-23	Mon	223.65	1.25	7.7m	0.6%
11-08-23	Fri	222.4	-1.85	8.14m	-0.8%
10-08-23	Thu	224.25	3.3	12.72m	1.5%
09-08-23	Wed	220.95	0.55	7.76m	0.2%
08-08-23	Tue	220.4	4.4	11.17m	2.0%
07-08-23	Mon	216	-0.1	10.75m	0.0%
04-08-23	Fri	216.1	-5.1	30.12m	-2.3%
03-08-23	Thu	220.4	-4.2	11.11m	-1.9%
02-08-23	Wed	221.2	0.8	14.67m	0.4%
01-08-23	Tue	224.6	-3.25	10.29m	-1.4%
31-07-23	Mon	227.85	-6.25	18.69m	-2.7%
28-07-23	Fri	234.1	1.5	34.14m	0.6%
27-07-23	Thu	232.6	-6.6	62.54m	-2.8%
26-07-23	Wed	239.2	15.9	45.51m	7.1%
25-07-23	Tue	223.3	1.3	13.11m	0.6%
24-07-23	Mon	221.6	1.95	14.54m	0.9%
21-07-23	Fri	222	0.4	37.69m	0.2%
20-07-23	Thu	219.65	6.55	15.9m	3.1%
19-07-23	Wed	213.1	-5.95	14.73m	-2.7%
18-07-23	Tue	219.05	-7.6	21.83m	-3.4%
17-07-23	Mon	226.65	15.05	47.12m	7.1%
14-07-23	Fri	211.6	13.75	35.39m	6.9%
13-07-23	Thu	197.85	0.65	26.32m	0.3%
12-07-23	Wed	197.2	3.3	20.65m	1.7%
11-07-23	Tue	185.3	0.6	6.83m	0.3%
10-07-23	Mon	193.9	8.6	23.1m	4.6%
07-07-23	Fri	184.7	-2.3	11.12m	-1.2%
06-07-23	Thu	187	8.15	33.53m	4.5%
05-07-23	Wed	190.65	-3.65	11.04m	-1.9%
04-07-23	Tue	182.5	-1.7	10.61m	-0.9%
03-07-23	Mon	184.2	2.25	16m	1.2%
30-06-23	Fri	181.95	5.95	14.44m	3.4%
28-06-23	Wed	176	1.8	12.67m	1.0%
27-06-23	Tue	174.2	8.25	10.89m	5.0%
26-06-23	Mon	165.95	-0.55	6.35m	-0.3%
23-06-23	Fri	166.5	-0.45	7.8m	-0.3%
22-06-23	Thu	166.95	-5.2	7.25m	-3.0%
21-06-23	Wed	172.15	-0.5	4.92m	-0.3%
20-06-23	Tue	171.95	-1.4	6.07m	-0.8%
19-06-23	Mon	172.65	0.7	5.48m	0.4%
16-06-23	Fri	173.35	6.7	10.05m	4.0%
15-06-23	Thu	166.65	-6.7	10.14m	-3.9%
14-06-23	Wed	173.35	-5.3	5.4m	-3.0%
13-06-23	Tue	178.65	0.7	5.88m	0.4%
12-06-23	Mon	177.95	3.2	4.32m	1.8%
09-06-23	Fri	174.75	1.3	9.84m	0.7%
08-06-23	Thu	173.45	-2.3	6.31m	-1.3%
07-06-23	Wed	175.75	0.25	6.47m	0.1%
06-06-23	Tue	175.5	2.3	8.69m	1.3%
05-06-23	Mon	173.2	4.05	10.27m	2.4%
02-06-23	Fri	169.15	0.65	11.69m	0.4%
01-06-23	Thu	168.5	6.4	22.61m	3.9%
31-05-23	Wed	162.1	-0.9	13.25m	-0.6%
30-05-23	Tue	163	9.25	23.32m	6.0%
29-05-23	Mon	153.75	5.4	10.46m	3.6%
26-05-23	Fri	148.35	1.3	4.8m	0.9%
25-05-23	Thu	147.05	1.6	4.08m	1.1%
24-05-23	Wed	145.45	-2	3.63m	-1.4%
23-05-23	Tue	147.45	4.25	9.92m	3.0%
22-05-23	Mon	143.2	-0.8	4.22m	-0.6%
19-05-23	Fri	144	1.95	8.68m	1.4%
18-05-23	Thu	142.05	-2.6	7.29m	-1.8%
17-05-23	Wed	149.45	-3	6.82m	-2.0%
16-05-23	Tue	144.65	-4.8	9.72m	-3.2%
15-05-23	Mon	152.45	5.15	11.15m	3.5%
12-05-23	Fri	147.3	-3.3	8.37m	-2.2%
11-05-23	Thu	150.6	0.2	9.21m	0.1%
10-05-23	Wed	150.4	-1.05	5.89m	-0.7%
09-05-23	Tue	151.45	-1.05	5.56m	-0.7%
08-05-23	Mon	152.5	3.55	6.3m	2.4%
05-05-23	Fri	148.95	-6.4	10.03m	-4.1%
04-05-23	Thu	155.35	0.5	5.16m	0.3%
03-05-23	Wed	154.85	0.25	9.86m	0.2%
02-05-23	Tue	154.6	-7.2	16.64m	-4.4%
28-04-23	Fri	161.8	161.8	9.01m	1.5%
27-04-23	Thu
26-04-23	Wed
25-04-23	Tue
24-04-23	Mon
21-04-23	Fri
20-04-23	Thu
19-04-23	Wed
18-04-23	Tue
17-04-23	Mon
13-04-23	Thu
12-04-23	Wed
11-04-23	Tue
10-04-23	Mon
06-04-23	Thu