Price Data Selection & Download
RBL Bank Share Price All Time Records & Statistics (Aug 2016 - May 2026)
2397 daily OHLCV records on NSE from Aug. 2016 to May 2026. For live price, key ratios and fundamentals, see RBL Bank stock price NSE.
Share Price All Time High
₹716.40
May 28, 2019
NSE Exchange
Share Price All Time Low
₹74.15
June 20, 2022
NSE Exchange
Highest Volume Trading Day
190,662,841
December 27, 2021 • ₹140.95
NSE Exchange
Share Price History Data (Aug 2016 - May 2026)
RBLBANK daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹344.25 | ₹353.00 | ₹343.00 | ₹348.25 | 4,249,696 |
| 2026-05-26 | ₹344.80 | ₹346.40 | ₹341.35 | ₹344.25 | 3,032,110 |
| 2026-05-25 | ₹340.00 | ₹346.65 | ₹337.45 | ₹343.35 | 5,674,878 |
| 2026-05-22 | ₹329.00 | ₹336.00 | ₹327.50 | ₹334.35 | 3,833,075 |
| 2026-05-21 | ₹333.00 | ₹335.30 | ₹326.55 | ₹328.75 | 2,458,845 |
| 2026-05-20 | ₹322.00 | ₹329.60 | ₹318.45 | ₹328.50 | 3,142,131 |
| 2026-05-19 | ₹327.40 | ₹332.15 | ₹322.55 | ₹323.65 | 2,758,793 |
| 2026-05-18 | ₹337.55 | ₹337.55 | ₹323.75 | ₹325.60 | 4,664,716 |
| 2026-05-15 | ₹337.20 | ₹339.50 | ₹334.00 | ₹338.10 | 3,913,506 |
| 2026-05-14 | ₹328.85 | ₹338.45 | ₹322.60 | ₹337.20 | 4,998,327 |
| 2026-05-13 | ₹325.25 | ₹332.40 | ₹324.90 | ₹325.75 | 2,581,636 |
| 2026-05-12 | ₹335.20 | ₹339.00 | ₹324.10 | ₹325.25 | 3,015,889 |
| 2026-05-11 | ₹341.30 | ₹342.60 | ₹334.25 | ₹337.50 | 5,068,514 |
| 2026-05-08 | ₹348.00 | ₹349.70 | ₹339.40 | ₹343.45 | 6,162,654 |
| 2026-05-07 | ₹337.85 | ₹349.90 | ₹331.30 | ₹345.75 | 5,995,231 |
| 2026-05-06 | ₹336.10 | ₹342.15 | ₹331.40 | ₹335.85 | 4,935,771 |
| 2026-05-05 | ₹330.30 | ₹335.70 | ₹326.15 | ₹332.95 | 4,319,761 |
| 2026-05-04 | ₹339.00 | ₹344.55 | ₹327.65 | ₹330.20 | 6,713,512 |
| 2026-04-30 | ₹340.40 | ₹341.60 | ₹333.80 | ₹336.55 | 6,723,354 |
| 2026-04-29 | ₹323.00 | ₹345.65 | ₹321.80 | ₹341.20 | 22,686,762 |
| 2026-04-28 | ₹310.00 | ₹327.95 | ₹310.00 | ₹320.75 | 13,444,619 |
| 2026-04-27 | ₹318.00 | ₹318.00 | ₹306.10 | ₹312.80 | 12,137,009 |
| 2026-04-24 | ₹313.40 | ₹324.40 | ₹307.70 | ₹321.40 | 12,459,462 |
| 2026-04-23 | ₹315.40 | ₹316.40 | ₹311.20 | ₹312.45 | 3,038,067 |
| 2026-04-22 | ₹320.10 | ₹323.75 | ₹316.55 | ₹317.65 | 4,356,090 |
| 2026-04-21 | ₹318.70 | ₹323.80 | ₹317.85 | ₹320.40 | 4,952,166 |
| 2026-04-20 | ₹316.30 | ₹319.50 | ₹312.70 | ₹317.50 | 4,734,160 |
| 2026-04-17 | ₹315.90 | ₹318.15 | ₹312.95 | ₹315.55 | 3,190,055 |
| 2026-04-16 | ₹321.00 | ₹322.20 | ₹315.00 | ₹315.90 | 2,901,365 |
| 2026-04-15 | ₹320.80 | ₹324.40 | ₹317.00 | ₹319.70 | 4,206,445 |
| 2026-04-13 | ₹316.20 | ₹318.10 | ₹311.35 | ₹316.10 | 2,261,240 |
| 2026-04-10 | ₹319.00 | ₹326.80 | ₹318.70 | ₹322.15 | 5,058,997 |
| 2026-04-09 | ₹322.00 | ₹322.15 | ₹314.85 | ₹317.70 | 3,517,302 |
| 2026-04-08 | ₹324.00 | ₹326.80 | ₹318.60 | ₹322.85 | 6,088,664 |
| 2026-04-07 | ₹312.55 | ₹315.15 | ₹308.15 | ₹312.60 | 6,673,280 |
| 2026-04-06 | ₹308.95 | ₹319.85 | ₹302.30 | ₹318.15 | 22,771,700 |
| 2026-04-02 | ₹297.95 | ₹302.85 | ₹292.20 | ₹301.00 | 7,380,124 |
| 2026-04-01 | ₹295.00 | ₹304.25 | ₹295.00 | ₹301.65 | 6,314,298 |
| 2026-03-30 | ₹292.10 | ₹295.00 | ₹288.55 | ₹289.75 | 3,514,507 |
| 2026-03-27 | ₹303.50 | ₹305.55 | ₹294.65 | ₹295.65 | 6,626,831 |
| 2026-03-25 | ₹299.00 | ₹308.95 | ₹299.00 | ₹303.95 | 3,555,836 |
| 2026-03-24 | ₹294.00 | ₹297.65 | ₹290.25 | ₹296.60 | 2,775,778 |
| 2026-03-23 | ₹294.10 | ₹294.10 | ₹287.40 | ₹289.30 | 2,624,912 |
| 2026-03-20 | ₹293.80 | ₹302.20 | ₹293.80 | ₹297.25 | 2,777,300 |
| 2026-03-19 | ₹296.25 | ₹297.25 | ₹290.45 | ₹292.10 | 2,668,997 |
| 2026-03-18 | ₹298.80 | ₹303.35 | ₹298.35 | ₹301.35 | 2,509,234 |
| 2026-03-17 | ₹297.40 | ₹298.70 | ₹291.70 | ₹297.70 | 3,985,572 |
| 2026-03-16 | ₹294.85 | ₹298.40 | ₹290.75 | ₹296.05 | 3,141,792 |
| 2026-03-13 | ₹297.00 | ₹298.00 | ₹293.55 | ₹294.75 | 2,827,365 |
| 2026-03-12 | ₹296.00 | ₹303.15 | ₹292.90 | ₹299.80 | 3,157,302 |
| 2026-03-11 | ₹308.40 | ₹309.85 | ₹296.75 | ₹297.70 | 3,320,874 |
| 2026-03-10 | ₹300.90 | ₹309.75 | ₹299.00 | ₹308.40 | 4,247,160 |
| 2026-03-09 | ₹295.10 | ₹299.00 | ₹290.20 | ₹297.90 | 5,846,768 |
| 2026-03-06 | ₹309.50 | ₹310.10 | ₹302.70 | ₹303.80 | 2,199,496 |
| 2026-03-05 | ₹308.25 | ₹313.65 | ₹306.50 | ₹310.10 | 7,474,303 |
| 2026-03-04 | ₹306.50 | ₹309.95 | ₹303.75 | ₹306.05 | 6,938,359 |
| 2026-03-02 | ₹310.00 | ₹319.15 | ₹307.70 | ₹313.15 | 5,296,391 |
| 2026-02-27 | ₹324.00 | ₹324.80 | ₹318.25 | ₹319.75 | 4,896,917 |
| 2026-02-26 | ₹332.00 | ₹334.00 | ₹324.60 | ₹326.85 | 4,339,173 |
| 2026-02-25 | ₹328.00 | ₹332.95 | ₹322.55 | ₹329.80 | 4,824,687 |
| 2026-02-24 | ₹319.30 | ₹330.00 | ₹317.20 | ₹326.00 | 9,940,401 |
| 2026-02-23 | ₹330.00 | ₹330.65 | ₹319.25 | ₹320.90 | 5,934,561 |
| 2026-02-20 | ₹330.90 | ₹336.90 | ₹327.50 | ₹329.00 | 5,780,575 |
| 2026-02-19 | ₹327.00 | ₹340.40 | ₹326.95 | ₹332.55 | 20,881,527 |
| 2026-02-18 | ₹323.75 | ₹327.35 | ₹321.85 | ₹325.80 | 8,104,485 |
| 2026-02-17 | ₹313.50 | ₹325.35 | ₹312.25 | ₹322.25 | 9,189,092 |
| 2026-02-16 | ₹312.35 | ₹315.30 | ₹310.25 | ₹314.35 | 1,778,001 |
| 2026-02-13 | ₹313.45 | ₹317.20 | ₹310.00 | ₹313.80 | 3,835,217 |
| 2026-02-12 | ₹309.40 | ₹318.40 | ₹304.75 | ₹317.00 | 5,678,200 |
| 2026-02-11 | ₹307.80 | ₹309.75 | ₹302.75 | ₹308.80 | 2,131,892 |
| 2026-02-10 | ₹310.00 | ₹310.15 | ₹305.05 | ₹306.70 | 1,973,036 |
| 2026-02-09 | ₹303.40 | ₹309.05 | ₹302.50 | ₹308.15 | 2,784,476 |
| 2026-02-06 | ₹303.90 | ₹304.90 | ₹299.45 | ₹302.10 | 2,067,144 |
| 2026-02-05 | ₹305.00 | ₹306.50 | ₹302.60 | ₹304.40 | 2,466,173 |
| 2026-02-04 | ₹304.50 | ₹309.75 | ₹302.40 | ₹305.80 | 2,639,416 |
| 2026-02-03 | ₹304.20 | ₹308.95 | ₹299.25 | ₹304.75 | 7,044,236 |
| 2026-02-02 | ₹291.00 | ₹298.50 | ₹287.80 | ₹296.95 | 4,770,076 |
| 2026-02-01 | ₹297.80 | ₹302.30 | ₹290.55 | ₹292.00 | 5,614,632 |
| 2026-01-30 | ₹296.00 | ₹302.05 | ₹292.55 | ₹298.75 | 5,459,235 |
| 2026-01-29 | ₹296.25 | ₹299.25 | ₹293.45 | ₹296.20 | 3,940,211 |
| 2026-01-28 | ₹295.30 | ₹298.35 | ₹294.40 | ₹297.35 | 3,505,678 |
| 2026-01-27 | ₹289.75 | ₹298.00 | ₹288.25 | ₹295.35 | 5,149,312 |
| 2026-01-23 | ₹296.20 | ₹298.25 | ₹287.20 | ₹288.60 | 4,898,254 |
| 2026-01-22 | ₹300.85 | ₹303.55 | ₹294.30 | ₹296.20 | 4,771,859 |
| 2026-01-21 | ₹293.00 | ₹302.90 | ₹293.00 | ₹297.50 | 8,916,581 |
| 2026-01-20 | ₹304.30 | ₹305.00 | ₹292.45 | ₹293.70 | 9,557,270 |
| 2026-01-19 | ₹309.00 | ₹309.00 | ₹297.15 | ₹302.85 | 25,110,461 |
| 2026-01-16 | ₹315.00 | ₹328.45 | ₹315.00 | ₹324.60 | 16,184,591 |
| 2026-01-14 | ₹304.70 | ₹312.75 | ₹304.25 | ₹312.00 | 3,432,977 |
| 2026-01-13 | ₹306.45 | ₹307.70 | ₹297.75 | ₹305.70 | 4,994,436 |
| 2026-01-12 | ₹304.85 | ₹308.40 | ₹300.90 | ₹304.90 | 4,600,396 |
| 2026-01-09 | ₹309.50 | ₹312.90 | ₹304.20 | ₹305.90 | 4,337,505 |
| 2026-01-08 | ₹317.00 | ₹319.00 | ₹307.00 | ₹309.85 | 5,421,629 |
| 2026-01-07 | ₹320.25 | ₹321.00 | ₹311.75 | ₹318.65 | 6,957,911 |
| 2026-01-06 | ₹316.05 | ₹322.25 | ₹315.75 | ₹320.25 | 10,314,444 |
| 2026-01-05 | ₹320.90 | ₹320.90 | ₹309.00 | ₹316.05 | 8,916,084 |
| 2026-01-02 | ₹315.00 | ₹324.30 | ₹314.25 | ₹320.75 | 6,278,560 |
| 2026-01-01 | ₹313.95 | ₹316.50 | ₹310.80 | ₹315.30 | 1,946,232 |
RBL Bank Share Price Performance Analysis (Aug 2016 - May 2026)
RBLBANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.45%
₹315.30 → ₹348.25
Year to Date
Price Volatility
4.74%
Low Volatility
Year to Date
Average Daily Volume
5,808,883
Year to Date Average
NSE Exchange
RBL Bank Share Price History – Frequently Asked Questions
Common questions about RBLBANK historical data and records. Explore RBLBANK value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of RBL Bank (RBLBANK)?
The all-time high share price of RBL Bank was ₹716.4 recorded on May 28, 2019 on the NSE exchange.
What is the all-time low share price of RBL Bank (RBLBANK)?
The all-time low share price of RBL Bank was ₹74.15 recorded on June 20, 2022 on the NSE exchange.
How can I download RBLBANK historical share price data?
You can download RBL Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RBLBANK shares?
The highest trading volume day for RBL Bank was 190,662,841 shares traded on December 27, 2021 on the NSE exchange, with share price at ₹140.95.