RBZ Jewellers Lt

RBZ Jewellers Ltd Historical Data

NSEBSE

₹150.35

(1.33%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	147.7	149.8	144	145.61	2,697	2,02,24,250.98	63,103
21-Oct-2025	144.32	148.67	144.32	147.08	402	32,84,595.71	16,088
23-Oct-2025	147.08	147.89	142.5	143.51	1,164	1,02,08,100.19	43,292
24-Oct-2025	144	145.96	143.05	143.76	663	62,33,809.76	33,579
27-Oct-2025	144	144.57	140.48	141.05	904	56,27,609.12	27,616
28-Oct-2025	142.45	143.41	140	140.64	735	36,11,568.2	12,165
29-Oct-2025	141	143.2	138.61	139.07	895	55,74,193.21	25,478
30-Oct-2025	140.12	141.35	139.41	140.45	670	43,29,721.48	20,424
31-Oct-2025	140.1	151.85	138.68	147.83	3,544	3,34,31,336.24	82,064
03-Nov-2025	147	152	144.16	149.17	2,698	2,33,63,716.22	75,022
04-Nov-2025	149.91	165.89	148.45	158.86	17,304	23,61,84,580.62	3,52,981
06-Nov-2025	161.25	163	152.24	153.76	4,361	4,66,85,329.01	1,04,270
07-Nov-2025	153	161.64	147.23	156.35	5,456	5,06,20,407.84	93,408
10-Nov-2025	157.6	162.8	154.04	156.48	4,006	3,94,46,712.55	1,01,757
11-Nov-2025	156.5	168	152.5	164.18	6,116	13,13,78,408.55	4,18,045
12-Nov-2025	167.01	179	164	166.07	19,745	34,50,68,302.3	6,09,968
13-Nov-2025	166.07	166.1	151.33	154.21	8,085	9,45,55,771.45	2,37,334
14-Nov-2025	153.43	158.75	152.21	157.05	3,787	3,73,73,584.05	83,465
17-Nov-2025	157	163.56	150.33	152.09	5,254	4,59,62,409.06	1,23,733
18-Nov-2025	153	153.31	145.81	148.38	4,747	3,03,78,595.59	80,947
19-Nov-2025	148	156.73	145.2	150.35	6,801	4,68,88,677.45	84,149

RBZ Jewellers Lt: Related NEWS

No Record Found

Invest wise with Expert advice