NSE: RBLBANK | Series: EQ
-
LTP
175.30
3.97 (2.32 %) -
Open
169.90
176.49 -
High
175.80
176.99 -
Low
169.10
168.08 -
Close
175.38
171.33 -
52W High
212.01
17 Oct, 2024 -
52W Low
146.10
20 Jan, 2025
Upper Circuit: 205.60
Lower Circuit: 137.06
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 169.90 | 175.80 | 169.10 | 175.30 | 175.38 | 4.05 | 2.36 | 212.01 | 146.10 | 3,668,687 | 63.75 Crore | 20,408 |
| 02 Apr, 2025 | 176.49 | 176.99 | 168.08 | 170.60 | 171.33 | -4.91 | -2.79 | 212.01 | 146.10 | 7,432,573 | 127.11 Crore | 37,735 |
| 01 Apr, 2025 | 173.15 | 177.83 | 172.51 | 176.30 | 176.24 | 2.71 | 1.56 | 212.01 | 146.10 | 2,992,946 | 52.61 Crore | 22,919 |
| 28 Mar, 2025 | 177.90 | 180.56 | 172.75 | 172.95 | 173.53 | -3.38 | -1.91 | 212.01 | 146.10 | 6,528,634 | 114.92 Crore | 31,865 |
| 27 Mar, 2025 | 178.20 | 180.25 | 174.00 | 177.99 | 176.91 | -2.02 | -1.13 | 212.01 | 146.10 | 5,941,227 | 105.33 Crore | 35,182 |
| 26 Mar, 2025 | 175.20 | 181.93 | 174.63 | 178.80 | 178.93 | 3.74 | 2.13 | 212.01 | 146.10 | 10,496,720 | 188.55 Crore | 61,508 |
| 25 Mar, 2025 | 177.00 | 177.71 | 173.82 | 175.18 | 175.19 | 0.07 | 0.04 | 212.01 | 146.10 | 6,123,657 | 107.51 Crore | 34,592 |
| 24 Mar, 2025 | 168.84 | 177.00 | 168.84 | 175.15 | 175.12 | 6.82 | 4.05 | 212.01 | 146.10 | 14,837,763 | 258.14 Crore | 54,985 |
| 21 Mar, 2025 | 165.00 | 169.19 | 164.84 | 167.83 | 168.30 | 3.73 | 2.27 | 212.01 | 146.10 | 8,311,509 | 139.39 Crore | 31,919 |
| 20 Mar, 2025 | 167.23 | 169.99 | 164.03 | 164.99 | 164.57 | -2.66 | -1.59 | 212.01 | 146.10 | 7,141,685 | 118.67 Crore | 28,377 |
| 19 Mar, 2025 | 163.00 | 167.79 | 162.55 | 166.73 | 167.23 | 4.95 | 3.05 | 212.01 | 146.10 | 6,051,886 | 100.31 Crore | 28,919 |
| 18 Mar, 2025 | 155.80 | 163.06 | 155.41 | 162.00 | 162.28 | 7.95 | 5.15 | 212.01 | 146.10 | 6,115,447 | 97.43 Crore | 27,934 |
| 17 Mar, 2025 | 157.88 | 159.42 | 153.85 | 154.49 | 154.33 | -1.99 | -1.27 | 212.01 | 146.10 | 3,293,576 | 51.52 Crore | 18,351 |
| 13 Mar, 2025 | 156.99 | 157.50 | 154.47 | 156.09 | 156.32 | 0.36 | 0.23 | 212.01 | 146.10 | 4,259,360 | 66.52 Crore | 21,254 |
| 12 Mar, 2025 | 156.00 | 159.82 | 155.45 | 156.09 | 155.96 | 0.28 | 0.18 | 212.01 | 146.10 | 5,230,986 | 82.19 Crore | 25,803 |
| 11 Mar, 2025 | 157.35 | 158.68 | 152.59 | 156.23 | 155.68 | -5.34 | -3.32 | 212.01 | 146.10 | 9,470,556 | 147.91 Crore | 43,937 |
| 10 Mar, 2025 | 164.59 | 165.75 | 158.70 | 159.44 | 161.02 | -2.77 | -1.69 | 212.01 | 146.10 | 8,038,233 | 131.28 Crore | 30,741 |
| 07 Mar, 2025 | 163.00 | 165.90 | 160.17 | 163.50 | 163.79 | 1.30 | 0.8 | 212.01 | 146.10 | 7,614,384 | 124.12 Crore | 27,894 |
| 06 Mar, 2025 | 160.49 | 163.95 | 160.26 | 162.00 | 162.49 | 4.27 | 2.7 | 212.01 | 146.10 | 7,345,044 | 119.45 Crore | 26,383 |
| 05 Mar, 2025 | 154.52 | 159.20 | 154.21 | 158.02 | 158.22 | 3.70 | 2.39 | 212.01 | 146.10 | 6,607,291 | 104.18 Crore | 31,938 |
| 04 Mar, 2025 | 155.12 | 156.80 | 150.60 | 154.60 | 154.52 | -0.65 | -0.42 | 212.01 | 146.10 | 8,945,766 | 138.32 Crore | 35,152 |