RBL Bank share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	RBL Bank		MCap (aprox) 20772.9 Crores	Symbol : RBLBANK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.6%	5.3%	15.6%	0.5%	8.0%	60.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	334.35	5.6	3.83m	1.7%
21-05-26	Thu	328.75	0.25	2.46m	0.1%	Data Update : 8 PM
20-05-26	Wed	328.5	4.85	3.14m	1.5%	22-05-26 : 334.35
19-05-26	Tue	323.65	-1.95	2.76m	-0.6%
18-05-26	Mon	325.6	-12.5	4.66m	-3.7%	Compared to  :  13-05-26 325.75
15-05-26	Fri	338.1	0.9	3.91m	0.3%
14-05-26	Thu	337.2	11.45	5m	3.5%	7 Days %
13-05-26	Wed	325.75	0.5	2.58m	0.2%	2.6%
12-05-26	Tue	325.25	-12.25	3.02m	-3.6%
11-05-26	Mon	337.5	-5.95	5.07m	-1.7%	Compared to  :  22-04-26 317.65
08-05-26	Fri	343.45	-2.3	6.16m	-0.7%
07-05-26	Thu	345.75	9.9	6m	2.9%	1 Month %
06-05-26	Wed	335.85	2.9	4.94m	0.9%	5.3%
05-05-26	Tue	332.95	2.75	4.32m	0.8%	.
04-05-26	Mon	330.2	-6.35	6.71m	-1.9%	Compared to  :  23-03-26 289.3
30-04-26	Thu	336.55	-4.65	6.72m	-1.4%
29-04-26	Wed	341.2	20.45	22.69m	6.4%	2 Months %
28-04-26	Tue	320.75	7.95	13.44m	2.5%	15.6%
27-04-26	Mon	312.8	-8.6	12.14m	-2.7%
24-04-26	Fri	321.4	8.95	12.46m	2.9%	Compared to  :  23-02-26 332.55
23-04-26	Thu	312.45	-5.2	3.04m	-1.6%
22-04-26	Wed	317.65	-2.75	4.36m	-0.9%	3 Months %
21-04-26	Tue	320.4	2.9	4.95m	0.9%	0.5%
20-04-26	Mon	317.5	1.95	4.73m	0.6%
17-04-26	Fri	315.55	-0.35	3.19m	-0.1%	Compared to  :  21-11-25 309.6
16-04-26	Thu	315.9	-3.8	2.9m	-1.2%
15-04-26	Wed	319.7	3.6	4.21m	1.1%	6 Months %
13-04-26	Mon	316.1	-6.05	2.26m	-1.9%	8.0%
10-04-26	Fri	322.15	4.45	5.06m	1.4%
09-04-26	Thu	317.7	-5.15	3.52m	-1.6%	Compared to  :  22-05-25 208.23
08-04-26	Wed	322.85	10.25	6.09m	3.3%
07-04-26	Tue	312.6	-5.55	6.67m	-1.7%	1 year %
06-04-26	Mon	318.15	17.15	22.77m	5.7%	60.6%
02-04-26	Thu	301	-0.65	7.38m	-0.2%
01-04-26	Wed	301.65	11.9	6.31m	4.1%	*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 investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	289.75	-5.9	3.51m	-2.0%
27-03-26	Fri	295.65	-8.3	6.63m	-2.7%
25-03-26	Wed	303.95	7.35	3.56m	2.5%
24-03-26	Tue	296.6	7.3	2.78m	2.5%
23-03-26	Mon	289.3	-7.95	2.62m	-2.7%
20-03-26	Fri	297.25	5.15	2.78m	1.8%
19-03-26	Thu	292.1	-9.25	2.67m	-3.1%
18-03-26	Wed	301.35	-28.45	2.51m	1.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	329.8	3.8	4.82m	1.2%
26-02-26	Thu	326	5.1	9.94m	1.6%
25-02-26	Wed	320.9	-8.1	5.93m	-2.5%
24-02-26	Tue	329	-3.55	5.78m	-1.1%
23-02-26	Mon	332.55	6.75	20.88m	2.1%
20-02-26	Fri	325.8	3.55	8.1m	1.1%
19-02-26	Thu	322.25	7.9	9.19m	2.5%
18-02-26	Wed	314.35	0.55	1.78m	0.2%
17-02-26	Tue	313.8	-3.2	3.84m	-1.0%
16-02-26	Mon	317	8.2	5.68m	2.7%
13-02-26	Fri	308.8	2.1	2.13m	0.7%
12-02-26	Thu	306.7	-1.45	1.97m	-0.5%
11-02-26	Wed	308.15	6.05	2.78m	2.0%
10-02-26	Tue	302.1	-2.3	2.07m	-0.8%
09-02-26	Mon	304.4	-1.4	2.47m	-0.5%
06-02-26	Fri	305.8	1.05	2.64m	0.3%
05-02-26	Thu	304.75	7.8	7.04m	2.6%
04-02-26	Wed	296.95	4.95	4.77m	1.7%
03-02-26	Tue	292	-6.75	5.61m	-2.3%
02-02-26	Mon	298.75	2.55	5.46m	0.9%
01-02-26	Sun	296.2	-1.15	3.94m	-0.4%
30-01-26	Fri	297.35	2	3.51m	0.7%
29-01-26	Thu	295.35	6.75	5.15m	2.3%
28-01-26	Wed	288.6	-7.6	4.9m	-2.6%
27-01-26	Tue	296.2	-1.3	4.77m	-0.4%
23-01-26	Fri	297.5	3.8	8.92m	1.3%
22-01-26	Thu	293.7	-9.15	9.56m	-3.0%
21-01-26	Wed	302.85	-21.75	25.11m	-6.7%
20-01-26	Tue	324.6	12.6	16.18m	4.0%
19-01-26	Mon	312	6.3	3.43m	2.1%
16-01-26	Fri	305.7	0.8	4.99m	0.3%
14-01-26	Wed	304.9	-1	4.6m	-0.3%
13-01-26	Tue	305.9	-3.95	4.34m	-1.3%
12-01-26	Mon	309.85	-8.8	5.42m	-2.8%
09-01-26	Fri	318.65	-1.6	6.96m	-0.5%
08-01-26	Thu	320.25	4.2	10.31m	1.3%
07-01-26	Wed	316.05	-4.7	8.92m	-1.5%
06-01-26	Tue	320.75	5.45	6.28m	1.7%
05-01-26	Mon	315.3	-0.5	1.95m	-0.2%
02-01-26	Fri	315.8	6.1	8.03m	2.0%
01-01-26	Thu	309.7	5.5	7.19m	1.8%
31-12-25	Wed	304.2	0.95	2.11m	0.3%
30-12-25	Tue	303.25	-2.7	2.4m	-0.9%
29-12-25	Mon	305.95	2.35	6.53m	0.8%
26-12-25	Fri	303.6	0.5	2.68m	0.2%
24-12-25	Wed	303.1	2.85	3.44m	0.9%
23-12-25	Tue	300.25	1.5	2.46m	0.5%
22-12-25	Mon	298.75	1.8	2.9m	0.6%
19-12-25	Fri	296.95	-3.75	5.47m	-1.2%
18-12-25	Thu	300.7	-3.6	4.91m	-1.2%
17-12-25	Wed	304.3	-3.3	2.73m	-1.1%
16-12-25	Tue	307.6	-3.6	3.89m	-1.2%
15-12-25	Mon	311.2	9.2	5.4m	3.0%
12-12-25	Fri	302	-2.1	4.16m	-0.7%
11-12-25	Thu	304.1	4.1	4.94m	1.4%
10-12-25	Wed	300	-5.8	3.8m	-1.9%
09-12-25	Tue	305.8	7.35	4.48m	2.5%
08-12-25	Mon	298.45	-5.85	4.82m	-1.9%
05-12-25	Fri	304.3	2.05	4.28m	0.7%
04-12-25	Thu	302.25	-4.8	4.09m	-1.6%
03-12-25	Wed	307.05	-5.35	5.33m	-1.7%
02-12-25	Tue	312.4	0.65	2.88m	0.2%
01-12-25	Mon	311.75	-5.75	5.71m	-1.8%
28-11-25	Fri	317.5	9.25	4.29m	3.0%
27-11-25	Thu	308.25	-0.05	3.02m	0.0%
26-11-25	Wed	308.3	-4.15	3.84m	-1.3%
25-11-25	Tue	312.45	-1.2	4.26m	-0.4%
24-11-25	Mon	313.65	4.05	4.99m	1.3%
21-11-25	Fri	309.6	-4.45	6.44m	-1.4%
20-11-25	Thu	314.05	-2.65	4.85m	-0.8%
19-11-25	Wed	316.7	-1.95	2.62m	-0.6%
18-11-25	Tue	318.65	3.2	5.16m	1.0%
17-11-25	Mon	315.45	-4.1	4.06m	-1.3%
14-11-25	Fri	319.55	-0.85	5.09m	-0.3%
13-11-25	Thu	320.4	-3.6	5.67m	-1.1%
12-11-25	Wed	324	-4.25	7.49m	-1.3%
11-11-25	Tue	328.25	2.65	7.95m	0.8%
10-11-25	Mon	325.6	1.75	10.78m	0.5%
07-11-25	Fri	323.85	-4.9	9.2m	-1.5%
06-11-25	Thu	328.75	2.4	5.67m	0.7%
04-11-25	Tue	326.35	1.4	10.42m	0.4%
03-11-25	Mon	324.95	1.35	6.31m	0.4%
31-10-25	Fri	323.6	-1.5	5.63m	-0.5%
30-10-25	Thu	325.1	3.05	8.63m	0.9%
29-10-25	Wed	322.05	6.1	18.61m	1.9%
28-10-25	Tue	315.95	-1.95	11.85m	-0.6%
27-10-25	Mon	317.9	-6.75	20.31m	-2.1%
24-10-25	Fri	324.65	-2	7.75m	-0.6%
23-10-25	Thu	326.65	27.15	101.9m	9.1%
21-10-25	Tue	299.5	-7.25	11.53m	-2.4%
20-10-25	Mon	306.75	7.2	33.3m	2.4%
17-10-25	Fri	299.55	8.05	26.96m	2.8%
16-10-25	Thu	291.5	1.5	34.42m	0.5%
15-10-25	Wed	290	-1.6	18.91m	-0.5%
14-10-25	Tue	291.6	4.9	10.08m	1.7%
13-10-25	Mon	286.7	0.25	7.45m	0.1%
10-10-25	Fri	286.45	12.9	34.2m	4.7%
09-10-25	Thu	273.55	-2.05	5.24m	-0.7%
08-10-25	Wed	275.6	-0.3	6.94m	-0.1%
07-10-25	Tue	275.9	0.7	10.15m	0.3%
06-10-25	Mon	275.2	-2.05	38.69m	-0.7%
03-10-25	Fri	277.25	-0.55	16.59m	-0.2%
01-10-25	Wed	277.8	5.45	9.39m	2.0%
30-09-25	Tue	272.35	-3.1	8.48m	-1.1%
29-09-25	Mon	275.45	5.1	14.1m	1.9%
26-09-25	Fri	270.35	1.4	3.98m	0.5%
25-09-25	Thu	268.95	-0.75	7.93m	-0.3%
24-09-25	Wed	269.7	-1.3	24.36m	-0.5%
23-09-25	Tue	271	-0.2	7.28m	-0.1%
22-09-25	Mon	271.2	6.8	10.78m	2.6%
19-09-25	Fri	264.4	-2.9	8.31m	-1.1%
18-09-25	Thu	267.3	-4.05	7.49m	-1.5%
17-09-25	Wed	271.35	-1.25	4.52m	-0.5%
16-09-25	Tue	272.6	2.55	5.98m	0.9%
15-09-25	Mon	270.05	-2.35	2.54m	-0.9%
12-09-25	Fri	272.4	-1.05	8.54m	-0.4%
11-09-25	Thu	273.45	0.45	4.26m	0.2%
10-09-25	Wed	273	-3	4.32m	-1.1%
09-09-25	Tue	276	10.2	26.5m	3.8%
08-09-25	Mon	265.8	-4.2	4.99m	-1.6%
05-09-25	Fri	270	0.7	10.13m	0.3%
04-09-25	Thu	269.3	4.4	11.54m	1.7%
03-09-25	Wed	264.9	3.85	22.89m	1.5%
02-09-25	Tue	261.05	10.2	65.9m	4.1%
01-09-25	Mon	250.85	-4.55	51.66m	-1.8%
29-08-25	Fri	255.4	-1.4	8.09m	-0.5%
28-08-25	Thu	256.8	3.65	5.06m	1.4%
26-08-25	Tue	253.15	-1	4.29m	-0.4%
25-08-25	Mon	254.15	-2.45	4.26m	-1.0%
22-08-25	Fri	256.6	-5.15	3.68m	-2.0%
21-08-25	Thu	261.75	2.5	4.74m	1.0%
20-08-25	Wed	259.25	7.4	7.75m	2.9%
19-08-25	Tue	251.85	-1.95	3.62m	-0.8%
18-08-25	Mon	253.8	0.45	4.07m	0.2%
14-08-25	Thu	253.35	-5.15	3.62m	-2.0%
13-08-25	Wed	258.5	-3.2	6.86m	-1.2%
12-08-25	Tue	261.7	-5.4	12.31m	-2.0%
11-08-25	Mon	267.1	7.05	11.75m	2.7%
08-08-25	Fri	260.05	-5.65	9.58m	-2.1%
07-08-25	Thu	265.7	0.35	8.15m	0.1%
06-08-25	Wed	265.35	6.25	8.8m	2.4%
05-08-25	Tue	259.1	-7.73	9.63m	-2.9%
04-08-25	Mon	266.83	5.08	36.14m	1.9%
01-08-25	Fri	261.75	6	23.82m	2.3%
31-07-25	Thu	255.75	2.49	13.02m	1.0%
30-07-25	Wed	253.26	-1.22	15.27m	-0.5%
29-07-25	Tue	254.48	-1.92	11.03m	-0.7%
28-07-25	Mon	256.4	-2.52	6.02m	-1.0%
25-07-25	Fri	258.92	3.44	6.96m	1.3%
24-07-25	Thu	255.48	-5.64	12.83m	-2.2%
23-07-25	Wed	261.12	-2.02	15.48m	-0.8%
22-07-25	Tue	263.14	-5.22	15.19m	-1.9%
21-07-25	Mon	268.36	-0.78	22.25m	-0.3%
18-07-25	Fri	269.14	5.88	14.87m	2.2%
17-07-25	Thu	263.26	-0.12	6.06m	0.0%
16-07-25	Wed	263.38	-0.78	9.2m	-0.3%
15-07-25	Tue	264.16	9.51	14.95m	3.7%
14-07-25	Mon	254.65	-5.96	8.31m	-2.3%
11-07-25	Fri	260.61	-4.67	4.23m	-1.8%
10-07-25	Thu	249.95	10.66	12.83m	4.3%
09-07-25	Wed	254.62	0.78	6.22m	0.3%
08-07-25	Tue	253.84	1.18	7.22m	0.5%
07-07-25	Mon	252.66	3.39	14.76m	1.4%
04-07-25	Fri	249.27	-10.75	28.84m	-4.1%
03-07-25	Thu	260.02	11.54	21.84m	4.6%
02-07-25	Wed	248.48	9.1	16.63m	3.8%
01-07-25	Tue	239.38	1.97	14.53m	0.8%
30-06-25	Mon	237.41	1.69	9.14m	0.7%
27-06-25	Fri	235.72	-1.09	21.32m	-0.5%
26-06-25	Thu	236.81	2.82	6.59m	1.2%
25-06-25	Wed	233.99	5.96	10.66m	2.6%
24-06-25	Tue	228.03	4.19	5.7m	1.9%
23-06-25	Mon	223.84	-4.59	8.61m	-2.0%
20-06-25	Fri	228.43	9.78	14.35m	4.5%
19-06-25	Thu	218.65	1.51	4.83m	0.7%
18-06-25	Wed	217.14	-3.09	4.95m	-1.4%
17-06-25	Tue	220.23	-2.73	6.8m	-1.2%
16-06-25	Mon	222.96	2.65	8.05m	1.2%
13-06-25	Fri	220.31	-1.56	6.67m	-0.7%
12-06-25	Thu	221.87	-8.42	13.22m	-3.7%
11-06-25	Wed	230.29	12.66	27.06m	5.8%
10-06-25	Tue	217.63	10.74	27.88m	5.2%
09-06-25	Mon	206.89	-5.58	5.32m	-2.6%
06-06-25	Fri	212.47	1.39	6.93m	0.7%
05-06-25	Thu	211.08	-2.78	9m	-1.3%
04-06-25	Wed	213.86	0.79	5.42m	0.4%
03-06-25	Tue	213.07	-2.73	11.26m	-1.3%
02-06-25	Mon	215.8	8.31	20.77m	4.0%
30-05-25	Fri	207.49	-3.45	13.78m	-1.6%
29-05-25	Thu	210.94	6.32	15.58m	3.1%
28-05-25	Wed	204.62	-5.33	8.11m	-2.5%
27-05-25	Tue	209.95	2.06	4.25m	1.0%
26-05-25	Mon	207.89	0.05	3.39m	0.0%
23-05-25	Fri	207.84	-0.39	4.22m	-0.2%
22-05-25	Thu	208.23	-3.57	7.77m	-1.7%
21-05-25	Wed	211.8	-0.88	5.5m	-0.4%