RBZ Jewellers Lt

RBZ Jewellers Ltd Historical Data

NSEBSE

₹113.85

(-0.92%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Feb-2026	126.78	126.78	124.7	125.62	827	36,10,556.04	16,499
02-Mar-2026	124.38	124.97	118.1	121.91	2,062	1,01,12,043.19	43,431
04-Mar-2026	119.87	119.87	117	118.81	1,912	1,01,06,310.33	49,048
05-Mar-2026	120	125.98	118	122.01	848	48,28,242.54	24,792
06-Mar-2026	119.22	123.09	119.22	120.04	1,133	71,39,905.21	29,861
09-Mar-2026	120.03	121.32	115	119.73	1,282	77,33,088.05	41,266
10-Mar-2026	120.01	124	118	120.84	1,155	71,06,698.22	30,457
11-Mar-2026	123.49	123.49	117.5	118.34	1,338	55,50,692.37	23,373
12-Mar-2026	118	118.24	115	116.68	1,290	1,02,07,900.78	39,588
13-Mar-2026	117	118	114	115.6	2,920	1,63,94,346.99	56,804
16-Mar-2026	114.03	119.5	112.21	117.79	1,433	85,64,546.6	41,734
17-Mar-2026	117.79	119.24	115.14	115.74	994	54,96,402.74	24,188
18-Mar-2026	117.48	118.49	115.51	118.08	1,161	1,12,36,298.66	70,865
19-Mar-2026	115	116.24	113.13	114.91	888	49,13,408.11	26,992

RBZ Jewellers Lt: Related NEWS

No Record Found

Invest wise with Expert advice