RBZ Jewellers Lt

RBZ Jewellers Ltd Historical Data

NSEBSE

₹149.49

(2.26%)

Sep 18, 2025|09:49:48 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	137.52	141.8	137.04	138.85	1,561	1,03,61,937.25	40,299
20-Aug-2025	137.53	140.88	137	138.95	1,486	83,61,401.1	30,608
21-Aug-2025	139	141	137.05	137.13	1,121	76,61,538.38	33,199
22-Aug-2025	137.13	137.48	134.13	135.29	1,791	94,01,215.53	27,619
25-Aug-2025	136	141.99	135.3	137.05	1,978	1,19,50,400.11	48,430
26-Aug-2025	135.7	137.05	130.25	133.18	992	67,73,172.57	31,556
28-Aug-2025	132.11	141	131.3	139.25	3,124	2,42,85,752.29	80,035
29-Aug-2025	139.95	139.95	136.06	137.22	1,197	46,85,524.67	17,859
01-Sep-2025	138	138	133.21	136.1	1,372	67,12,022.54	30,917
02-Sep-2025	134.75	137	134.25	135.49	1,358	70,45,339.08	27,780
03-Sep-2025	135.49	137.01	135.05	136.23	816	33,29,169.67	15,799
04-Sep-2025	138.23	142	135.8	139.9	2,093	1,54,20,262.26	71,135
05-Sep-2025	141.3	142.45	136.14	137.32	1,774	87,80,942.66	36,357
08-Sep-2025	138	141.4	137.12	139.52	1,086	87,21,345.15	42,706
09-Sep-2025	139	140.98	135.05	136.26	1,394	83,42,164.39	33,318
10-Sep-2025	135.63	141.9	135.63	138.69	1,708	1,34,50,544.53	55,893
11-Sep-2025	141.7	143.99	138.86	139.63	1,198	96,95,904.73	40,677
12-Sep-2025	142	142.8	139.1	140.35	1,359	1,14,84,150.09	46,053
15-Sep-2025	141.9	141.9	138.1	139.1	851	53,75,867.14	25,686
16-Sep-2025	140	140	138.1	138.82	725	34,11,131.6	14,302
17-Sep-2025	140.19	149.8	139	146.19	5,563	5,38,78,604.78	1,44,570

RBZ Jewellers Lt: Related NEWS

No Record Found

Invest wise with Expert advice