RBZ Jewellers Lt

RBZ Jewellers Ltd Historical Data

NSEBSE

₹138.92

(-0.74%)

Dec 10, 2025|03:56:59 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Nov-2025	150.95	151.55	144.56	146.53	3,588	2,03,54,712.61	67,527
21-Nov-2025	144.87	145.3	140	141.39	3,677	1,95,45,864.83	76,283
24-Nov-2025	141.39	143.8	136.5	137.26	4,808	2,00,47,711.48	73,158
25-Nov-2025	137.26	141.6	136.52	139.7	3,511	1,45,46,960.57	42,247
26-Nov-2025	139	142.11	139	141.17	2,678	86,67,385.48	29,764
27-Nov-2025	143.4	143.4	137.21	138.62	2,448	1,00,49,005.01	33,942
28-Nov-2025	139.1	141.94	137.7	138.78	2,573	1,02,84,845.36	31,719
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

RBZ Jewellers Lt: Related NEWS

No Record Found

Invest wise with Expert advice