RBZ Jewellers Lt

RBZ Jewellers Ltd Historical Data

NSEBSE

₹139.08

(-0.10%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	140.85	140.85	137.11	138	1,597	78,88,813.07	35,626
02-Dec-2025	137.2	139.34	135.85	137.98	1,674	60,99,664.99	26,370
03-Dec-2025	139.1	139.1	135.15	135.67	1,686	56,52,573.65	20,279
04-Dec-2025	136.35	138.06	135.22	136.3	1,932	97,20,395.74	26,690
05-Dec-2025	136.99	137.33	133.57	134.28	2,674	76,78,445.96	34,078
08-Dec-2025	135	137.41	132.21	134.34	4,102	1,13,34,083.07	43,525
09-Dec-2025	134.34	142	132.9	139.96	5,329	2,09,49,816.52	77,096
10-Dec-2025	141.35	141.48	137.9	138.92	2,026	67,27,664.31	28,277
11-Dec-2025	139.95	141.95	136.33	141.07	2,194	82,58,410.15	34,873
12-Dec-2025	142	144	138.85	140.97	1,389	47,93,816.51	21,269
15-Dec-2025	142	143	138.08	140.91	2,897	1,00,85,422.32	37,857
16-Dec-2025	140.91	140.91	139.02	140.09	1,886	42,23,937.69	17,122
17-Dec-2025	141.5	146	138.61	140.11	1,854	47,52,691.12	14,337
18-Dec-2025	140.11	141.43	136.08	137.45	1,980	87,65,266.39	19,853
19-Dec-2025	137.05	138.59	137.05	137.74	983	32,17,609.13	14,100
22-Dec-2025	139.8	142.99	137.41	141.86	2,614	91,66,788.62	36,689
23-Dec-2025	142.1	147.06	136	145.74	7,072	2,85,66,395.94	61,828
24-Dec-2025	145	150	143.35	145.46	5,528	1,96,81,562.27	52,592
26-Dec-2025	144.15	144.93	140.52	141.08	2,813	67,02,301.51	25,888
29-Dec-2025	140	141	138.51	139.22	2,389	71,73,648.89	29,063
30-Dec-2025	140.35	142.89	138.16	139.08	2,492	59,50,486.31	14,898

RBZ Jewellers Lt: Related NEWS

No Record Found

Invest wise with Expert advice