NSE: RBLBANK | Series: EQ
-
LTP
154.12
1.33 (0.87 %) -
Open
153.02
165.00 -
High
156.50
165.00 -
Low
152.60
151.26 -
Close
155.01
152.79 -
52W High
212.01
17 Oct, 2024 -
52W Low
147.50
02 Dec, 2024
Upper Circuit: 183.35
Lower Circuit: 122.23
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 153.02 | 156.50 | 152.60 | 154.12 | 155.01 | 2.22 | 1.45 | 212.01 | 147.50 | 7,860,533 | 121.77 Crore | 39,251 |
| 20 Dec, 2024 | 165.00 | 165.00 | 151.26 | 152.50 | 152.79 | -11.54 | -7.02 | 212.01 | 147.50 | 38,326,187 | 595.94 Crore | 180,701 |
| 19 Dec, 2024 | 163.00 | 166.05 | 162.40 | 165.10 | 164.33 | -1.55 | -0.93 | 212.01 | 147.50 | 5,867,251 | 96.08 Crore | 37,530 |
| 18 Dec, 2024 | 166.35 | 172.50 | 164.90 | 166.79 | 165.88 | -1.17 | -0.7 | 212.01 | 147.50 | 13,494,204 | 227.12 Crore | 59,200 |
| 17 Dec, 2024 | 172.50 | 173.14 | 165.76 | 166.00 | 167.05 | -5.48 | -3.18 | 212.01 | 147.50 | 8,307,209 | 140.46 Crore | 42,600 |
| 16 Dec, 2024 | 174.90 | 176.36 | 171.50 | 172.10 | 172.53 | -0.72 | -0.42 | 212.01 | 147.50 | 5,587,890 | 97.20 Crore | 30,532 |
| 13 Dec, 2024 | 173.61 | 174.23 | 169.20 | 173.67 | 173.25 | -0.39 | -0.22 | 212.01 | 147.50 | 7,273,472 | 125.20 Crore | 33,963 |
| 12 Dec, 2024 | 178.48 | 179.00 | 172.50 | 173.80 | 173.64 | -5.41 | -3.02 | 212.01 | 147.50 | 4,953,914 | 86.94 Crore | 34,871 |
| 11 Dec, 2024 | 179.10 | 180.63 | 177.20 | 178.30 | 179.05 | 0.97 | 0.54 | 212.01 | 147.50 | 10,880,349 | 194.95 Crore | 45,712 |
| 10 Dec, 2024 | 172.00 | 179.40 | 169.10 | 178.00 | 178.08 | 6.72 | 3.92 | 212.01 | 147.50 | 13,394,202 | 233.83 Crore | 50,290 |
| 09 Dec, 2024 | 174.00 | 180.00 | 170.60 | 171.30 | 171.36 | -3.30 | -1.89 | 212.01 | 147.50 | 18,903,515 | 332.41 Crore | 71,677 |
| 06 Dec, 2024 | 175.00 | 176.84 | 171.07 | 174.20 | 174.66 | 0.44 | 0.25 | 212.01 | 147.50 | 19,900,032 | 346.97 Crore | 83,602 |
| 05 Dec, 2024 | 173.50 | 177.50 | 172.56 | 174.88 | 174.22 | 0.82 | 0.47 | 212.01 | 147.50 | 15,248,144 | 266.88 Crore | 57,501 |
| 04 Dec, 2024 | 164.00 | 174.21 | 163.76 | 174.00 | 173.40 | 10.69 | 6.57 | 212.01 | 147.50 | 26,668,214 | 452.04 Crore | 120,490 |
| 03 Dec, 2024 | 156.00 | 164.26 | 156.00 | 163.55 | 162.71 | 6.75 | 4.33 | 212.01 | 147.50 | 14,012,997 | 224.07 Crore | 59,365 |
| 02 Dec, 2024 | 149.00 | 157.14 | 147.50 | 156.32 | 155.96 | 0.98 | 0.63 | 212.01 | 147.50 | 31,344,893 | 476.87 Crore | 129,917 |
| 29 Nov, 2024 | 158.20 | 158.76 | 152.31 | 154.95 | 154.98 | -2.51 | -1.59 | 212.01 | 151.46 | 7,429,585 | 115.08 Crore | 52,018 |
| 28 Nov, 2024 | 158.06 | 161.19 | 156.90 | 158.08 | 157.49 | -0.57 | -0.36 | 212.01 | 151.46 | 5,859,124 | 92.83 Crore | 34,950 |
| 27 Nov, 2024 | 158.31 | 159.40 | 156.80 | 157.66 | 158.06 | -0.05 | -0.03 | 212.01 | 151.46 | 4,599,958 | 72.76 Crore | 21,643 |
| 26 Nov, 2024 | 159.10 | 159.90 | 156.50 | 157.80 | 158.11 | -0.20 | -0.13 | 212.01 | 151.46 | 4,070,460 | 64.33 Crore | 25,530 |
| 25 Nov, 2024 | 159.75 | 163.14 | 157.45 | 158.36 | 158.31 | 0.91 | 0.58 | 212.01 | 151.46 | 6,239,659 | 99.67 Crore | 35,989 |