RBL Bank Ltd Share Price RBL Bank

292.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

292.85

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

293.70

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
17-Feb-2020 316 318 306 307 61,161 2,578 1,398,622 12.30 -9.40
14-Feb-2020 327 329 315 317 72,112 2,237 1,342,175 13.80 -10
13-Feb-2020 334 334 323 326 65,086 1,999 1,355,545 11.20 -8.30
12-Feb-2020 344 344 331 332 54,215 1,988 1,314,103 13.20 -12
11-Feb-2020 334 347 334 340 66,215 2,667 1,235,648 13 6.15
10-Feb-2020 338 339 330 332 32,575 1,421 329,188 9.35 -6.30
07-Feb-2020 335 342 329 340 64,114 2,803 1,629,055 13 4.80
06-Feb-2020 320 340 319 332 78,397 3,554 1,053,178 21.50 12.40
05-Feb-2020 320 324 315 318 52,265 2,319 764,187 8.60 -1.80
04-Feb-2020 315 322 307 319 59,744 2,147 560,789 14.70 3.85
03-Feb-2020 301 315 297 313 90,056 2,733 1,448,355 17.90 11.50
01-Feb-2020 320 326 298 302 57,426 2,141 1,513,293 28.90 -18
31-Jan-2020 326 327 316 318 51,869 1,886 712,122 11.20 -7.40
30-Jan-2020 335 336 320 322 103,068 2,683 1,631,366 16 -13
29-Jan-2020 343 344 334 335 77,803 1,888 1,557,802 9.55 -7.10
28-Jan-2020 337 343 334 340 71,571 2,452 1,114,109 8.60 2.50
27-Jan-2020 330 339 327 336 76,527 2,855 1,726,459 11.30 6.60
24-Jan-2020 339 340 328 330 117,386 4,246 3,931,229 12.30 -9.70
23-Jan-2020 330 347 325 339 172,274 7,767 3,182,945 21.70 9.45
22-Jan-2020 343 345 333 339 83,505 3,529 1,268,246 12.90 -3.40
21-Jan-2020 324 343 321 341 134,911 5,289 2,053,141 21.40 17.20
20-Jan-2020 346 348 325 328 87,442 3,724 1,779,092 22.60 -18
Open Demat Account