RBL Bank F

🏛️ india →
280.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 186.55 186.55 183.35 182.50 0.0M
2022-12-29 174.25 179.35 174.10 178.50 0.0M
2022-12-28 168.60 176.00 168.00 174.80 0.0M
2022-12-27 164.45 169.35 161.05 168.75 0.0M
2022-12-26 151.70 163.45 151.70 162.35 0.0M
2022-12-23 162.20 162.85 153.60 154.05 0.0M
2022-12-22 167.00 168.00 162.00 164.05 0.0M
2022-12-21 174.80 175.00 164.50 164.90 0.0M
2022-12-20 168.40 172.05 167.95 171.80 0.0M
2022-12-19 167.30 170.10 164.55 170.05 0.0M
2022-12-16 169.00 170.00 166.75 167.50 0.0M
2022-12-15 172.10 175.00 171.60 172.30 0.0M
2022-12-14 162.90 171.20 162.90 170.05 0.0M
2022-12-13 159.55 161.10 157.50 160.85 0.0M
2022-12-12 153.90 157.65 153.90 157.55 0.0M
2022-12-09 158.55 158.55 152.90 153.90 0.0M
2022-12-08 155.05 155.55 154.60 155.25 0.0M
2022-12-07 157.00 157.00 151.75 155.65 0.0M
2022-12-06 158.30 158.30 157.50 155.90 0.0M
2022-12-05 156.15 159.00 155.85 158.00 0.0M
2022-12-02 156.00 156.00 155.00 155.30 0.0M
2022-12-01 157.10 157.10 155.70 155.70 0.0M
2022-11-30 156.00 156.50 155.10 155.80 0.0M
2022-11-29 156.00 156.35 156.00 155.30 0.0M
2022-11-28 153.15 153.15 153.15 152.90 0.0M
2022-11-25 151.50 153.70 150.90 152.55 0.0M
2022-11-24 143.50 144.50 142.55 144.00 0.0M
2022-11-23 144.30 145.00 142.70 142.70 0.0M
2022-11-22 144.80 144.80 140.20 144.10 0.0M
2022-11-21 146.40 146.45 144.30 144.30 0.0M
2022-11-18 146.60 146.60 145.20 146.30 0.0M
2022-11-17 146.00 148.00 146.00 146.65 0.0M
2022-11-16 148.80 149.60 143.30 144.80 0.0M
2022-11-15 148.00 148.00 146.95 147.00 0.0M
2022-11-14 146.75 148.70 146.75 146.60 0.0M
2022-11-11 142.80 145.85 141.00 144.60 0.0M
2022-11-10 141.20 142.35 137.00 139.90 0.0M
2022-11-09 139.60 144.65 138.15 140.70 0.0M
2022-11-07 139.25 139.50 137.80 138.15 0.0M
2022-11-04 137.00 137.00 135.05 136.90 0.0M
2022-11-03 134.85 138.40 134.85 136.90 0.0M
2022-11-02 138.65 138.65 134.85 134.85 0.0M
2022-11-01 136.75 137.85 136.30 137.00 0.0M
2022-10-31 139.95 139.95 137.05 137.25 0.0M
2022-10-28 135.00 143.00 134.15 138.65 0.0M
2022-10-27 125.35 138.70 124.45 137.90 0.0M
2022-10-25 128.20 128.30 121.20 125.05 0.0M
2022-10-24 132.55 132.60 126.20 127.95 0.0M
2022-10-21 131.10 135.00 131.10 134.40 0.0M
2022-10-20 127.90 130.20 126.85 130.10 0.0M
2022-10-19 130.70 132.10 129.90 130.40 0.0M
2022-10-18 128.70 132.00 128.30 131.00 0.0M
2022-10-17 124.40 128.60 124.40 128.70 0.0M
2022-10-14 127.10 127.10 125.80 125.80 0.0M
2022-10-13 124.75 125.30 124.75 124.60 0.0M
2022-10-12 121.10 125.25 121.10 125.25 0.0M
2022-10-11 123.15 123.15 121.00 121.00 0.0M
2022-10-10 120.60 122.00 120.55 122.00 0.0M
2022-10-07 122.10 124.25 121.05 123.55 0.0M
2022-10-06 120.00 125.00 120.00 122.75 0.0M
2022-10-04 116.50 117.80 116.50 119.55 0.0M
2022-10-03 115.05 116.50 112.20 112.45 0.0M
2022-09-30 115.85 115.85 115.30 115.55 0.0M
2022-09-29 115.50 116.85 110.00 110.90 0.0M
2022-09-28 112.00 114.45 109.25 112.20 0.0M
2022-09-27 115.40 116.00 112.70 114.05 0.0M
2022-09-26 121.05 121.05 112.80 113.40 0.0M
2022-09-23 129.65 129.65 129.65 124.30 0.0M
2022-09-22 129.65 129.65 129.65 128.95 0.0M
2022-09-21 129.65 129.65 129.65 128.70 0.0M
2022-09-20 129.65 129.65 129.65 129.05 0.0M
2022-09-19 126.50 126.50 126.50 125.85 0.0M
2022-09-16 129.00 129.50 126.50 125.75 0.0M
2022-09-15 131.05 131.05 131.05 132.15 0.0M
2022-09-14 129.20 135.60 128.00 135.05 0.0M
2022-09-13 130.30 132.00 129.00 131.05 0.0M
2022-09-12 129.50 130.60 129.50 129.45 0.0M
2022-09-09 126.30 131.15 126.30 130.55 0.0M
2022-09-08 125.00 130.00 125.00 126.10 0.0M
2022-09-07 125.00 125.65 125.00 125.00 0.0M
2022-09-06 124.80 124.90 123.00 124.50 0.0M
2022-09-05 125.15 126.40 125.15 125.50 0.0M
2022-09-02 124.50 125.50 124.50 123.55 0.0M
2022-09-01 125.65 125.65 122.25 123.95 0.0M
2022-08-30 123.35 124.40 123.15 124.40 0.0M
2022-08-29 123.10 126.45 122.80 123.55 0.0M
2022-08-26 134.00 134.00 123.10 126.25 0.0M
2022-08-25 122.00 133.00 121.50 129.35 0.0M
2022-08-24 106.20 126.15 106.20 122.60 0.0M
2022-08-23 98.95 105.65 98.95 105.35 0.0M
2022-08-22 98.90 100.10 98.00 98.95 0.0M
2022-08-19 104.15 104.15 100.50 100.75 0.0M
2022-08-18 101.80 104.20 101.30 104.05 0.0M
2022-08-17 99.30 103.25 99.10 102.00 0.0M
2022-08-16 99.25 99.25 98.75 99.00 0.0M
2022-08-12 98.30 99.70 98.00 98.95 0.0M
2022-08-11 99.35 100.00 98.90 98.85 0.0M
2022-08-10 98.55 98.55 96.85 98.15 0.0M
2022-08-08 99.00 99.50 99.00 99.05 0.0M
2022-08-05 97.10 99.00 97.10 97.65 0.0M
2022-08-04 97.95 97.95 97.00 97.10 0.0M
2022-08-03 100.30 100.50 96.00 97.55 0.0M
2022-08-02 96.95 101.15 96.95 100.05 0.0M
2022-08-01 94.60 98.00 94.60 97.30 0.0M
2022-07-29 92.15 92.15 92.15 93.50 0.0M
2022-07-28 92.90 93.90 91.85 93.05 0.0M
2022-07-27 92.50 93.10 91.95 92.35 0.0M
2022-07-26 94.50 96.00 92.35 92.55 0.0M
2022-07-25 94.00 95.00 94.00 95.65 0.0M
2022-07-22 91.90 94.75 89.80 93.10 0.0M
2022-07-21 93.85 96.50 92.75 95.05 0.0M
2022-07-20 92.70 93.10 90.80 91.55 0.0M
2022-07-19 86.25 92.35 86.25 91.55 0.0M
2022-07-18 84.10 86.70 84.10 86.25 0.0M
2022-07-15 82.40 82.50 81.00 82.35 0.0M
2022-07-14 82.95 83.25 81.65 82.50 0.0M
2022-07-13 84.20 85.20 83.15 84.60 0.0M
2022-07-12 86.65 86.65 84.10 84.15 0.0M
2022-07-11 84.90 87.10 84.90 87.10 0.0M
2022-07-08 84.50 84.50 82.75 83.90 0.0M
2022-07-07 85.00 85.95 84.95 85.95 0.0M
2022-07-06 82.25 83.70 80.85 83.35 0.0M
2022-07-05 86.65 86.65 81.20 81.50 0.0M
2022-07-04 87.50 89.05 87.50 88.65 0.0M
2022-07-01 84.55 84.55 84.55 87.35 0.0M
2022-06-30 85.55 85.60 82.95 83.80 0.0M
2022-06-29 86.80 87.00 84.50 84.85 0.0M
2022-06-28 89.20 90.35 87.30 89.65 0.0M
2022-06-27 89.25 91.40 89.10 91.40 0.0M
2022-06-24 84.40 84.40 84.40 88.50 0.0M
2022-06-23 84.40 84.40 84.40 87.95 0.0M
2022-06-22 81.50 84.60 81.50 86.35 0.0M
2022-06-21 79.10 82.50 79.10 81.85 0.0M
2022-06-20 74.30 75.70 74.30 75.00 0.0M
2022-06-17 86.95 86.95 86.95 82.20 0.0M
2022-06-16 86.95 86.95 86.95 82.75 0.0M
2022-06-15 86.95 86.95 86.95 89.65 0.0M
2022-06-14 87.75 90.00 84.65 88.35 0.0M
2022-06-13 103.05 103.05 86.50 87.80 0.0M
2022-06-10 114.00 115.00 111.90 114.50 0.0M
2022-06-09 112.10 114.40 112.10 114.25 0.0M
2022-06-08 111.40 114.35 110.75 111.25 0.0M
2022-06-07 109.05 111.40 109.00 111.20 0.0M
2022-06-06 106.50 109.70 104.20 109.40 0.0M
2022-06-03 111.10 111.40 106.75 106.85 0.0M
2022-06-02 110.40 110.85 108.90 110.20 0.0M
2022-06-01 114.20 114.20 111.00 111.20 0.0M
2022-05-31 115.65 115.65 113.00 113.35 0.0M
2022-05-30 114.80 115.50 114.65 115.30 0.0M
2022-05-27 112.50 113.00 112.50 113.00 0.0M
2022-05-26 108.65 112.50 105.50 112.25 0.0M
2022-05-25 114.20 114.20 107.50 108.65 0.0M
2022-05-24 116.50 116.50 113.80 113.95 0.0M
2022-05-23 117.20 119.10 116.40 116.40 0.0M
2022-05-20 117.25 118.10 114.50 117.35 0.0M
2022-05-19 115.00 116.05 113.60 114.00 0.0M
2022-05-18 123.50 124.50 118.75 118.75 0.0M
2022-05-17 116.40 120.05 116.40 119.95 0.0M
2022-05-16 112.00 118.00 112.00 117.70 0.0M
2022-05-13 111.30 114.00 108.50 111.00 0.0M
2022-05-12 105.50 106.60 102.00 102.20 0.0M
2022-05-11 111.80 111.80 106.05 108.00 0.0M
2022-05-10 114.00 115.00 112.80 113.50 0.0M
2022-05-09 114.35 114.35 110.20 114.00 0.0M
2022-05-06 115.25 116.05 114.90 116.05 0.0M
2022-05-05 121.00 123.00 120.00 120.00 0.0M
2022-05-04 123.00 123.00 117.90 117.95 0.0M
2022-05-02 120.40 120.40 118.00 118.45 0.0M
2022-04-29 123.00 123.20 120.80 121.10 0.0M
2022-04-28 123.40 123.40 120.85 121.90 0.0M
2022-04-27 124.40 124.50 121.30 122.75 0.0M
2022-04-26 123.40 125.65 121.45 125.00 0.0M
2022-04-25 123.20 123.50 120.35 121.10 0.0M
2022-04-22 125.65 125.70 124.00 124.55 0.0M
2022-04-21 126.00 133.05 126.00 127.25 0.0M
2022-04-20 126.00 128.00 123.70 125.00 0.0M
2022-04-19 130.95 130.95 124.00 125.35 0.0M
2022-04-18 131.60 131.60 131.40 131.45 0.0M
2022-04-13 133.05 133.05 131.70 131.70 0.0M
2022-04-12 130.60 132.20 129.70 132.20 0.0M
2022-04-11 130.00 132.50 130.00 132.10 0.0M
2022-04-08 139.85 140.00 128.00 129.30 0.0M
2022-04-07 141.50 143.15 138.00 139.00 0.0M
2022-04-06 141.80 143.75 139.25 141.30 0.0M
2022-04-05 141.75 144.35 141.00 143.00 0.0M
2022-04-04 139.10 144.00 139.10 144.00 0.0M
2022-04-01 130.00 138.45 130.00 137.05 0.0M
2022-03-31 133.20 133.20 130.00 131.50 0.0M
2022-03-30 131.00 133.85 129.55 130.85 0.0M
2022-03-29 132.55 133.00 129.45 129.90 0.0M