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
2023-12-29 289.80 289.80 284.30 284.00 0.0M
2023-12-28 269.20 275.00 269.00 273.70 0.0M
2023-12-27 265.50 268.40 265.50 265.90 0.0M
2023-12-26 280.55 282.90 264.85 265.65 0.0M
2023-12-22 283.90 283.90 270.50 275.95 0.0M
2023-12-21 272.95 281.00 272.95 280.10 0.0M
2023-12-20 289.15 289.15 273.00 273.00 0.0M
2023-12-19 292.65 297.40 290.00 292.00 0.0M
2023-12-18 294.10 298.05 293.00 293.25 0.0M
2023-12-15 290.00 298.00 286.40 297.30 0.0M
2023-12-14 285.00 291.05 284.05 288.40 0.0M
2023-12-13 279.95 287.00 276.45 284.10 0.0M
2023-12-12 282.90 285.00 278.25 279.45 0.0M
2023-12-11 277.90 284.90 276.10 282.15 0.0M
2023-12-08 264.45 280.00 264.00 273.50 0.0M
2023-12-07 259.00 268.00 258.00 260.15 0.0M
2023-12-06 255.00 259.95 253.70 258.85 0.0M
2023-12-05 247.15 253.75 247.15 251.55 0.0M
2023-12-04 243.55 247.15 242.00 247.15 0.0M
2023-12-01 241.35 241.35 238.20 238.20 0.0M
2023-11-30 242.00 242.15 237.60 238.45 0.0M
2023-11-29 244.00 244.70 241.00 240.20 0.0M
2023-11-28 240.60 242.35 237.15 241.30 0.0M
2023-11-24 239.30 240.50 239.30 237.20 0.0M
2023-11-23 240.00 242.15 240.00 241.65 0.0M
2023-11-22 238.70 238.70 237.80 236.90 0.0M
2023-11-21 237.00 239.00 237.00 238.85 0.0M
2023-11-20 234.25 236.50 228.10 234.15 0.0M
2023-11-17 246.00 246.00 235.00 238.50 0.0M
2023-11-16 258.40 261.15 256.50 257.85 0.0M
2023-11-15 253.65 258.05 253.60 256.55 0.0M
2023-11-13 245.00 250.75 245.00 249.55 0.0M
2023-11-10 241.90 243.15 241.90 243.25 0.0M
2023-11-09 247.00 248.00 245.15 243.05 0.0M
2023-11-08 239.65 243.55 239.65 243.55 0.0M
2023-11-07 234.15 236.00 232.90 236.05 0.0M
2023-11-06 234.00 235.15 231.40 234.20 0.0M
2023-11-03 232.00 236.95 231.70 232.95 0.0M
2023-11-02 229.75 230.60 225.00 226.45 0.0M
2023-11-01 225.00 227.80 224.00 221.65 0.0M
2023-10-31 224.50 226.00 224.50 224.00 0.0M
2023-10-30 226.70 228.45 224.90 226.55 0.0M
2023-10-27 225.70 233.50 225.70 230.50 0.0M
2023-10-26 226.25 226.25 214.05 218.90 0.0M
2023-10-25 236.65 236.65 236.65 228.15 0.0M
2023-10-23 252.00 256.75 232.30 233.55 0.0M
2023-10-20 250.00 251.15 244.00 247.30 0.0M
2023-10-19 242.70 255.00 242.70 250.00 0.0M
2023-10-18 249.95 249.95 245.10 245.10 0.0M
2023-10-17 250.00 250.00 248.30 249.00 0.0M
2023-10-16 249.40 250.40 246.05 247.00 0.0M
2023-10-13 250.50 252.25 249.80 250.80 0.0M
2023-10-12 250.80 251.60 250.10 249.90 0.0M
2023-10-11 254.00 254.00 248.40 249.45 0.0M
2023-10-10 253.20 253.65 253.20 252.20 0.0M
2023-10-09 244.00 254.80 242.30 248.15 0.0M
2023-10-06 249.95 252.50 247.55 251.30 0.0M
2023-10-05 258.80 259.65 245.60 245.85 0.0M
2023-10-04 255.50 255.90 250.80 253.60 0.0M
2023-10-03 253.50 259.45 253.50 259.70 0.0M
2023-09-29 254.00 260.60 254.00 257.10 0.0M
2023-09-28 250.10 251.45 244.10 245.00 0.0M
2023-09-27 241.95 250.00 241.10 248.85 0.0M
2023-09-26 245.00 246.00 240.65 240.65 0.0M
2023-09-25 234.00 247.00 234.00 240.85 0.0M
2023-09-22 234.15 239.90 233.30 236.20 0.0M
2023-09-21 237.75 238.00 229.50 230.10 0.0M
2023-09-20 233.70 237.50 233.50 235.90 0.0M
2023-09-18 237.70 238.00 234.30 233.60 0.0M
2023-09-15 232.65 239.00 230.00 236.45 0.0M
2023-09-14 233.00 233.45 229.20 232.10 0.0M
2023-09-13 226.00 231.40 225.00 231.40 0.0M
2023-09-12 234.40 234.40 221.30 222.20 0.0M
2023-09-11 236.50 236.90 235.00 236.90 0.0M
2023-09-08 240.00 240.00 234.80 236.45 0.0M
2023-09-07 237.40 237.40 237.40 239.20 0.0M
2023-09-06 240.75 240.75 237.00 237.45 0.0M
2023-09-05 239.60 241.85 238.10 239.90 0.0M
2023-09-04 238.05 238.30 238.05 238.60 0.0M
2023-09-01 243.00 243.00 243.00 243.00 0.0M
2023-08-31 244.00 245.10 239.05 241.50 0.0M
2023-08-30 237.40 244.00 237.40 243.90 0.0M
2023-08-29 235.05 235.05 235.05 236.20 0.0M
2023-08-28 236.60 236.60 236.60 234.75 0.0M
2023-08-25 230.25 232.90 230.25 232.90 0.0M
2023-08-24 236.00 240.45 231.40 232.25 0.0M
2023-08-23 225.65 233.50 225.40 233.15 0.0M
2023-08-22 223.00 225.00 223.00 224.85 0.0M
2023-08-21 219.05 222.70 219.05 221.50 0.0M
2023-08-18 223.00 223.00 217.25 218.75 0.0M
2023-08-17 225.00 225.00 224.00 222.10 0.0M
2023-08-16 221.35 221.35 218.60 221.15 0.0M
2023-08-14 219.90 225.40 219.90 225.05 0.0M
2023-08-11 224.35 224.35 224.35 224.35 0.0M
2023-08-10 225.80 226.85 221.60 226.85 0.0M
2023-08-09 221.55 221.55 221.00 224.35 0.0M
2023-08-08 221.00 221.00 221.00 223.85 0.0M
2023-08-07 215.60 215.60 215.60 219.45 0.0M
2023-08-04 217.05 219.95 212.00 218.20 0.0M
2023-08-03 224.10 225.60 219.00 221.45 0.0M
2023-08-02 225.50 225.50 221.25 224.10 0.0M
2023-08-01 230.05 230.05 227.00 228.00 0.0M
2023-07-31 234.00 234.00 231.00 230.05 0.0M
2023-07-28 245.00 245.00 235.65 238.30 0.0M
2023-07-27 235.20 249.75 233.05 234.30 0.0M
2023-07-26 227.60 235.00 227.60 242.25 0.0M
2023-07-25 222.00 222.00 220.00 226.20 0.0M
2023-07-24 224.00 228.65 218.00 224.45 0.0M
2023-07-21 220.30 220.30 220.30 224.65 0.0M
2023-07-20 220.40 220.40 220.05 220.30 0.0M
2023-07-19 221.05 221.05 221.05 216.10 0.0M
2023-07-18 224.00 224.00 221.05 222.20 0.0M
2023-07-17 213.90 225.10 213.90 229.95 0.0M
2023-07-14 202.20 213.80 200.55 212.75 0.0M
2023-07-13 201.95 205.10 198.90 199.00 0.0M
2023-07-12 198.50 200.90 198.45 198.90 0.0M
2023-07-11 188.25 196.65 188.25 196.95 0.0M
2023-07-10 187.70 188.20 184.70 188.25 0.0M
2023-07-07 188.50 192.10 185.00 187.00 0.0M
2023-07-06 192.00 192.00 187.35 189.15 0.0M
2023-07-05 187.80 196.10 187.60 192.60 0.0M
2023-07-04 185.80 186.65 184.80 185.60 0.0M
2023-07-03 185.25 186.40 185.25 186.40 0.0M
2023-06-30 179.20 179.20 179.20 185.20 0.0M
2023-06-28 177.35 177.65 175.40 177.60 0.0M
2023-06-27 166.60 166.60 166.60 176.45 0.0M
2023-06-26 166.60 166.60 166.60 168.15 0.0M
2023-06-23 167.35 168.35 166.60 166.60 0.0M
2023-06-22 170.00 170.00 168.25 168.55 0.0M
2023-06-21 174.95 177.60 173.00 173.95 0.0M
2023-06-20 172.40 176.00 172.40 175.15 0.0M
2023-06-19 175.00 176.90 173.00 173.60 0.0M
2023-06-16 169.20 175.75 169.20 174.55 0.0M
2023-06-15 172.00 174.00 168.00 168.60 0.0M
2023-06-14 178.50 178.55 175.20 175.55 0.0M
2023-06-13 179.15 180.00 179.15 181.45 0.0M
2023-06-12 176.50 179.15 175.65 179.15 0.0M
2023-06-09 176.10 180.65 176.00 176.00 0.0M
2023-06-08 176.80 177.60 174.75 174.80 0.0M
2023-06-07 178.00 178.65 177.50 178.75 0.0M
2023-06-06 172.90 177.35 172.90 178.50 0.0M
2023-06-05 171.80 176.00 171.75 174.70 0.0M
2023-06-02 171.45 172.25 169.35 172.20 0.0M
2023-06-01 164.50 172.35 164.50 170.20 0.0M
2023-05-31 165.50 165.50 161.30 163.00 0.0M
2023-05-30 158.50 164.60 158.50 164.60 0.0M
2023-05-29 155.30 155.35 155.30 155.35 0.0M
2023-05-26 149.90 149.90 149.90 151.20 0.0M
2023-05-25 146.65 148.20 145.45 147.90 0.0M
2023-05-24 147.50 149.35 146.50 146.70 0.0M
2023-05-23 145.00 150.35 145.00 148.95 0.0M
2023-05-22 145.00 145.30 144.00 145.10 0.0M
2023-05-19 143.45 145.10 140.45 145.05 0.0M
2023-05-18 147.90 147.90 143.30 143.40 0.0M
2023-05-17 150.50 150.50 145.50 146.50 0.0M
2023-05-16 154.35 154.35 152.75 151.60 0.0M
2023-05-15 149.65 154.85 149.65 154.55 0.0M
2023-05-12 149.65 149.80 149.00 149.60 0.0M
2023-05-11 153.85 153.85 152.60 152.95 0.0M
2023-05-10 150.50 151.90 149.45 152.75 0.0M
2023-05-09 154.50 154.50 153.30 153.85 0.0M
2023-05-08 152.35 155.00 152.10 154.95 0.0M
2023-05-05 155.15 155.15 150.05 150.50 0.0M
2023-05-04 158.80 158.80 157.00 158.00 0.0M
2023-05-03 154.55 158.65 154.55 157.50 0.0M
2023-05-02 157.75 158.70 156.65 156.85 0.0M
2023-04-28 164.95 164.95 163.50 163.50 0.0M
2023-04-27 156.90 161.70 156.90 161.10 0.0M
2023-04-26 154.65 158.10 154.05 155.30 0.0M
2023-04-25 155.25 157.15 154.90 155.05 0.0M
2023-04-24 152.80 153.45 151.00 153.35 0.0M
2023-04-21 151.55 151.55 148.35 149.70 0.0M
2023-04-20 153.10 153.60 151.55 151.55 0.0M
2023-04-19 154.35 154.35 152.60 151.60 0.0M
2023-04-18 156.05 157.05 155.80 156.80 0.0M
2023-04-17 153.65 156.60 153.65 155.90 0.0M
2023-04-13 146.60 148.30 145.00 148.30 0.0M
2023-04-12 146.00 147.00 146.00 147.65 0.0M
2023-04-11 146.90 148.25 146.35 147.10 0.0M
2023-04-10 144.00 144.00 144.00 146.25 0.0M
2023-04-06 143.05 146.25 143.05 146.10 0.0M
2023-04-05 144.65 144.65 143.70 143.15 0.0M
2023-04-03 146.95 147.10 146.95 147.10 0.0M
2023-03-31 142.00 142.00 142.00 143.75 0.0M
2023-03-29 136.90 138.55 136.05 138.35 0.0M
2023-03-28 138.65 138.65 136.00 137.10 0.0M
2023-03-27 136.30 137.80 136.30 138.10 0.0M
2023-03-24 140.95 140.95 136.30 136.30 0.0M
2023-03-23 145.55 145.55 142.35 142.35 0.0M
2023-03-22 144.85 147.35 144.85 145.70 0.0M
2023-03-21 141.00 143.50 139.00 143.35 0.0M
2023-03-20 139.50 139.50 133.65 138.85 0.0M
2023-03-17 147.20 148.00 142.35 143.65 0.0M
2023-03-16 143.30 146.15 140.25 144.20 0.0M
2023-03-15 150.50 151.25 144.35 144.70 0.0M
2023-03-14 149.85 149.85 144.85 148.15 0.0M
2023-03-13 157.15 157.50 149.25 149.65 0.0M
2023-03-10 156.80 158.00 155.00 156.85 0.0M
2023-03-09 165.60 165.60 162.00 162.00 0.0M
2023-03-08 166.90 168.40 164.90 168.30 0.0M
2023-03-06 170.45 170.55 170.45 168.60 0.0M
2023-03-03 165.95 170.20 165.65 169.30 0.0M
2023-03-02 162.35 162.35 162.15 163.70 0.0M
2023-03-01 159.80 164.05 159.80 164.05 0.0M
2023-02-28 156.50 158.35 156.50 158.10 0.0M
2023-02-27 156.30 156.30 153.65 155.00 0.0M
2023-02-24 156.90 156.90 156.90 155.95 0.0M
2023-02-23 155.00 155.90 152.80 155.60 0.0M
2023-02-22 158.40 160.00 155.20 155.20 0.0M
2023-02-21 159.80 162.20 159.05 160.00 0.0M
2023-02-20 161.60 162.55 159.60 160.50 0.0M
2023-02-17 163.60 163.60 159.50 160.50 0.0M
2023-02-16 165.60 166.95 164.40 164.40 0.0M
2023-02-15 168.00 168.00 165.60 166.00 0.0M
2023-02-14 166.00 168.00 164.00 167.85 0.0M
2023-02-13 170.55 170.60 166.00 168.70 0.0M
2023-02-10 171.20 172.40 170.50 171.50 0.0M
2023-02-09 167.00 170.20 166.00 170.20 0.0M
2023-02-08 167.30 168.80 167.30 168.65 0.0M
2023-02-07 167.00 167.00 164.45 166.00 0.0M
2023-02-06 161.45 165.70 160.70 166.05 0.0M
2023-02-03 158.50 159.50 154.90 159.50 0.0M
2023-02-02 147.95 158.10 147.95 157.95 0.0M
2023-02-01 159.50 161.35 150.60 150.60 0.0M
2023-01-31 155.50 156.35 155.50 158.35 0.0M
2023-01-30 160.75 160.75 160.75 152.35 0.0M
2023-01-27 160.75 160.75 160.75 153.30 0.0M
2023-01-25 162.10 162.50 159.25 159.50 0.0M
2023-01-24 166.90 166.90 162.00 163.05 0.0M
2023-01-23 172.75 173.50 167.70 169.85 0.0M
2023-01-20 171.15 173.20 171.15 172.55 0.0M
2023-01-19 172.00 172.95 168.20 169.60 0.0M
2023-01-18 174.65 175.10 174.60 175.10 0.0M
2023-01-17 177.00 177.15 173.35 174.40 0.0M
2023-01-16 179.55 179.55 176.05 177.95 0.0M
2023-01-13 179.10 179.20 179.10 179.15 0.0M
2023-01-12 183.40 183.40 178.60 180.45 0.0M
2023-01-11 182.45 183.30 182.45 183.25 0.0M
2023-01-10 187.10 187.10 182.00 183.15 0.0M
2023-01-09 188.90 189.35 187.25 188.65 0.0M
2023-01-06 190.15 190.55 185.05 186.95 0.0M
2023-01-05 186.95 189.00 184.30 188.90 0.0M
2023-01-04 186.65 186.65 182.00 182.80 0.0M
2023-01-03 186.30 186.30 186.30 189.65 0.0M
2023-01-02 182.60 182.60 182.60 184.35 0.0M