RBZ Jewellers Lt

RBZ Jewellers Ltd Historical Data

NSEBSE

₹141

(6.59%)

Oct 8, 2025|02:44:59 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Sep-2025	149.98	152	144	145.63	2,690	3,03,48,288.57	1,03,167
19-Sep-2025	145.9	149.05	143	144.9	2,079	2,03,03,643.78	79,641
22-Sep-2025	145	145.42	140.05	141.21	1,499	1,25,03,804.35	58,629
23-Sep-2025	142	143.95	138.51	141.57	2,095	1,47,82,943.29	44,561
24-Sep-2025	142.28	143.84	137.72	138.5	1,089	79,75,425.35	35,589
25-Sep-2025	140	140.05	137.1	137.51	992	59,37,084.95	23,837
26-Sep-2025	136.51	139.68	132.02	133.32	1,861	86,12,437.83	38,074
29-Sep-2025	134.32	136.99	132.42	134.11	1,356	51,80,963.19	20,429
30-Sep-2025	135.12	138.74	132.94	133.83	1,751	63,06,280.23	23,281
01-Oct-2025	134.84	135.51	129.13	133.29	2,321	83,18,589.4	30,584
03-Oct-2025	133.5	136.5	132.34	135.6	1,930	71,34,330.07	26,937
06-Oct-2025	134.6	135.32	132.01	133.89	2,250	73,15,298.14	27,697
07-Oct-2025	134	135.79	131.04	132.28	2,943	1,32,87,910.58	51,441

RBZ Jewellers Lt: Related NEWS

No Record Found

Invest wise with Expert advice