RBZ Jewellers Lt

RBZ Jewellers Ltd Historical Data

NSEBSE

₹125.62

(-0.41%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

01/02/2026

To Date

01/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	136.27	138	135	136.21	1,349	52,70,758.09	15,423
29-Jan-2026	136.01	137.54	133	133.54	1,233	70,49,386.2	35,718
30-Jan-2026	131.55	138	131.55	135.3	1,333	81,12,247.03	36,390
01-Feb-2026	134.89	134.89	130.01	130.93	1,271	62,55,897.49	27,980
02-Feb-2026	131.9	137.93	131.13	134.1	1,405	70,12,637.46	25,234
03-Feb-2026	141	143	135	142.07	2,660	1,74,49,791.58	70,082
04-Feb-2026	144.72	144.72	138.65	140.87	1,079	37,42,932.87	13,607
05-Feb-2026	138.5	141	137.11	140.14	967	48,14,528.96	20,612
06-Feb-2026	140	142.5	137.97	141.59	1,091	53,69,452.46	19,146
09-Feb-2026	141.6	149.48	141.6	146.72	3,876	2,02,20,776.81	59,789
10-Feb-2026	145.34	153.25	145.34	150.04	3,396	2,90,96,620.21	72,087
11-Feb-2026	150.04	153.1	147	150.51	1,965	1,36,08,312.48	51,008
12-Feb-2026	150.51	153.89	146.22	152.12	2,955	2,23,47,446.2	70,095
13-Feb-2026	152.12	154.8	147.26	152.2	2,808	3,03,35,932.24	91,343
16-Feb-2026	138.06	143.85	133.61	136.54	9,051	5,39,83,286.54	1,59,840
17-Feb-2026	136.99	139	133.8	134.2	2,006	1,33,62,556.59	56,784
18-Feb-2026	135.39	135.5	133	133.45	2,108	1,32,62,398.39	42,128
19-Feb-2026	134	134.95	131	131.56	1,686	93,99,756.29	36,134
20-Feb-2026	130.5	133	129.55	130.97	1,420	79,06,818.18	29,225
23-Feb-2026	133.1	133.5	126	127.28	3,058	1,71,27,819.8	65,258
24-Feb-2026	127.98	127.98	122.5	124.56	2,339	1,39,90,995.92	61,412
25-Feb-2026	125.18	126.54	123.72	124.35	1,075	92,19,926.16	43,510
26-Feb-2026	124	127.08	124	126.14	938	50,17,110.58	20,000

RBZ Jewellers Lt: Related NEWS

No Record Found

Invest wise with Expert advice