iifl-logo

RBL Bank Ltd Historical Data

261.12
(-0.77%)
Jul 21, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

RBL Bank Ltd Historical Data

22/06/2025calendar-icon
22/07/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

23-Jun-2025

224.03

234.9224.03233.9946,4982,46,62,32,771.6844,78,817

24-Jun-2025

238

238.39235236.8141,0391,55,92,43,846.3232,49,826

25-Jun-2025

237.5

243.89232.08235.721,17,8875,06,57,07,391.4270,01,381

26-Jun-2025

237.7

239.25233.72237.4158,6562,16,17,54,277.0935,38,815

27-Jun-2025

239.2

242.12234.4239.3866,1383,47,36,69,805.5555,37,859

30-Jun-2025

241.5

249.8241.5248.481,09,3844,10,67,38,313.839,60,179

01-Jul-2025

247

260.93246.75260.0290,1955,57,64,70,154.91,02,33,992

02-Jul-2025

261.99

266.9248.01249.271,27,4717,44,67,28,318.821,04,76,675

03-Jul-2025

249.26

257.39248.06252.661,01,3083,74,76,23,067.2267,40,735

04-Jul-2025

252.99

256.41249.47253.8441,3101,82,88,39,393.8927,45,593

07-Jul-2025

253.2

256.4250.1254.6242,6221,57,98,70,810.5329,02,946

08-Jul-2025

254

255.01249.62249.9523,3381,06,49,52,693.4617,55,236

09-Jul-2025

250

261.62249.96260.6168,8383,30,83,74,052.5850,33,680

10-Jul-2025

259

261.85252254.6540,3022,12,43,40,344.2432,45,977

11-Jul-2025

254

265.9252.35264.1697,9613,90,25,14,661.3560,89,672

14-Jul-2025

265

265.54260.64263.3877,0122,42,03,82,195.5836,10,478

15-Jul-2025

264.2

266.9261.61263.2633,8031,60,33,69,100.7322,61,602

16-Jul-2025

262.7

270.65262.47269.1496,5493,99,54,58,939.6469,07,861

17-Jul-2025

270.15

272264.16268.361,28,7655,95,44,59,562.8388,59,923

18-Jul-2025

272

272.88260.26263.1477,9684,05,64,05,525.7169,76,676

21-Jul-2025

259

263.3254.51261.121,09,8854,01,29,59,841.6961,38,379

RBL Bank: Related NEWS

Top Stocks for Today - 21st July 2025
21 Jul 2025|06:23 AM

Here are some of the stocks that may see significant pierce movement today: Reliance Industries, HDFC Bank, ICICI Bank, etc.

Read More
RBL Bank Posts 81% Profit Decline in Q4 Result
28 Apr 2025|12:53 PM

In Q4FY25, net interest income (NII) came down 2% YoY at ₹1,563 crore, compared to ₹1,600 crore during the same period last year.

Read More
RBL Bank rejigs leadership with key senior appointments
4 Mar 2025|08:58 AM

On the other hand, Pari has similar tenure in leadership roles across foreign and private sector banks.

Read More
Top Stocks for Today - 4th March 2025
4 Mar 2025|07:16 AM

Here are some of the stocks that may see significant price movement today: ASK Automotive, IndiGrid Investment, RBL Bank, etc.

Read More
RBL Bank Q3 Profit Plunges 86% YoY Amid Surging Provisions
21 Jan 2025|01:31 PM

The net NPA ratio at 0.53% came in from 0.79% as in September 2024 and 0.80% at the end of December 2023.

Read More
RBL Bank Appoints Soma Sankara Prasad as Independent Director
17 Jan 2025|10:03 AM

Prasad would be an additional non-executive independent director of the bank for four years.

Read More
RBL Bank and Bajaj Finance End Co-Branded Credit Card Partnership
2 Dec 2024|01:11 PM

Both companies realized that their synergies from the collaboration had altered over time, so they decided to call off the co-branding partnership.

Read More
RBL Bank Shares Slide Following 24% Q2 Profit Decline
21 Oct 2024|03:49 PM

The gross non-performing assets (NPA) ratio improved slightly, dropping by 0.25% to 2.88%, while advances grew by 15%.

Read More
Top 10 stocks for today – 7th October 2024
7 Oct 2024|09:15 AM

Here are some of the stocks that may see significant price movement today: Titan Company, HDFC Bank, IndusInd Bank, etc.

Read More
RBL Bank’s shares worth ₹1,081.20 Crore may change hands
25 Jul 2024|11:22 AM

RBL Bank's first-quarter net profit increased by 29% YoY to ₹371.5 Crore. The bank's net interest income (NII) increased by 19.5% to ₹1,699.9 Crore.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.