Price Data Selection & Download
RBZ Jewellers Share Price All Time Records & Statistics (Dec 2023 - May 2026)
582 daily OHLCV records on NSE from Dec. 2023 to May 2026. Compare with RBZJEWEL fair value estimate to assess whether the stock is under or overvalued.
Share Price All Time High
₹255.35
January 15, 2024
NSE Exchange
Share Price All Time Low
₹96.00
December 27, 2023
NSE Exchange
Highest Volume Trading Day
5,386,864
January 15, 2024 • ₹249.25
NSE Exchange
Share Price History Data (Dec 2023 - May 2026)
RBZJEWEL daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹122.50 | ₹126.90 | ₹121.44 | ₹124.55 | 28,744 |
| 2026-05-19 | ₹125.00 | ₹127.19 | ₹123.00 | ₹123.52 | 36,402 |
| 2026-05-18 | ₹124.20 | ₹125.59 | ₹121.30 | ₹124.57 | 50,940 |
| 2026-05-15 | ₹130.00 | ₹131.84 | ₹123.01 | ₹124.82 | 129,377 |
| 2026-05-14 | ₹130.98 | ₹134.97 | ₹128.00 | ₹130.42 | 68,033 |
| 2026-05-13 | ₹131.00 | ₹134.93 | ₹126.10 | ₹130.97 | 141,407 |
| 2026-05-12 | ₹143.94 | ₹143.94 | ₹132.45 | ₹133.80 | 235,325 |
| 2026-05-11 | ₹149.70 | ₹149.70 | ₹140.00 | ₹144.75 | 211,933 |
| 2026-05-08 | ₹145.50 | ₹153.00 | ₹142.21 | ₹152.00 | 139,535 |
| 2026-05-07 | ₹140.46 | ₹144.40 | ₹140.00 | ₹143.48 | 62,626 |
| 2026-05-06 | ₹138.05 | ₹142.83 | ₹138.05 | ₹140.46 | 63,542 |
| 2026-05-05 | ₹136.30 | ₹140.89 | ₹136.30 | ₹139.12 | 51,166 |
| 2026-05-04 | ₹141.50 | ₹141.50 | ₹136.54 | ₹139.79 | 41,354 |
| 2026-04-30 | ₹139.70 | ₹139.70 | ₹134.00 | ₹136.33 | 74,889 |
| 2026-04-29 | ₹140.30 | ₹141.88 | ₹136.00 | ₹136.79 | 39,914 |
| 2026-04-28 | ₹143.25 | ₹143.25 | ₹139.01 | ₹140.30 | 26,071 |
| 2026-04-27 | ₹139.70 | ₹141.80 | ₹138.96 | ₹140.52 | 40,125 |
| 2026-04-24 | ₹141.93 | ₹143.00 | ₹135.82 | ₹139.22 | 56,140 |
| 2026-04-23 | ₹144.38 | ₹145.53 | ₹140.00 | ₹140.85 | 46,804 |
| 2026-04-22 | ₹143.06 | ₹145.78 | ₹143.00 | ₹144.39 | 26,322 |
| 2026-04-21 | ₹145.00 | ₹145.97 | ₹142.00 | ₹143.05 | 55,989 |
| 2026-04-20 | ₹150.00 | ₹150.00 | ₹143.05 | ₹144.75 | 46,376 |
| 2026-04-17 | ₹147.07 | ₹153.40 | ₹145.09 | ₹150.32 | 108,004 |
| 2026-04-16 | ₹147.00 | ₹147.87 | ₹144.00 | ₹147.05 | 96,641 |
| 2026-04-15 | ₹140.00 | ₹147.90 | ₹140.00 | ₹146.09 | 126,633 |
| 2026-04-13 | ₹135.85 | ₹141.99 | ₹133.55 | ₹137.66 | 97,958 |
| 2026-04-10 | ₹142.94 | ₹144.30 | ₹137.00 | ₹138.64 | 77,192 |
| 2026-04-09 | ₹140.00 | ₹142.49 | ₹136.10 | ₹140.95 | 79,253 |
| 2026-04-08 | ₹140.00 | ₹140.10 | ₹135.89 | ₹138.23 | 149,701 |
| 2026-04-07 | ₹128.73 | ₹139.30 | ₹126.02 | ₹134.42 | 180,024 |
| 2026-04-06 | ₹122.81 | ₹130.99 | ₹120.01 | ₹128.73 | 112,310 |
| 2026-04-02 | ₹116.00 | ₹127.00 | ₹112.10 | ₹122.81 | 85,812 |
| 2026-04-01 | ₹109.98 | ₹122.48 | ₹105.80 | ₹116.00 | 179,064 |
| 2026-03-30 | ₹107.42 | ₹109.79 | ₹100.00 | ₹102.07 | 221,172 |
| 2026-03-27 | ₹114.10 | ₹115.33 | ₹107.50 | ₹110.19 | 90,055 |
| 2026-03-25 | ₹114.09 | ₹119.42 | ₹114.00 | ₹115.40 | 113,782 |
| 2026-03-24 | ₹114.95 | ₹116.98 | ₹111.01 | ₹114.61 | 41,397 |
| 2026-03-23 | ₹114.00 | ₹114.00 | ₹108.55 | ₹110.93 | 93,741 |
| 2026-03-20 | ₹112.36 | ₹116.99 | ₹112.36 | ₹113.85 | 44,017 |
| 2026-03-19 | ₹115.00 | ₹116.24 | ₹113.13 | ₹114.91 | 42,674 |
| 2026-03-18 | ₹117.48 | ₹118.49 | ₹115.51 | ₹118.08 | 95,567 |
| 2026-03-17 | ₹117.79 | ₹119.24 | ₹115.14 | ₹115.74 | 47,121 |
| 2026-03-16 | ₹114.03 | ₹119.50 | ₹112.21 | ₹117.79 | 74,779 |
| 2026-03-13 | ₹117.00 | ₹118.00 | ₹114.00 | ₹115.60 | 141,818 |
| 2026-03-12 | ₹118.00 | ₹118.24 | ₹115.00 | ₹116.68 | 87,569 |
| 2026-03-11 | ₹123.49 | ₹123.49 | ₹117.50 | ₹118.34 | 46,390 |
| 2026-03-10 | ₹120.01 | ₹124.00 | ₹118.00 | ₹120.84 | 59,516 |
| 2026-03-09 | ₹120.03 | ₹121.32 | ₹115.00 | ₹119.73 | 65,177 |
| 2026-03-06 | ₹119.22 | ₹123.09 | ₹119.22 | ₹120.04 | 58,952 |
| 2026-03-05 | ₹120.00 | ₹125.98 | ₹118.00 | ₹122.01 | 40,296 |
| 2026-03-04 | ₹119.87 | ₹119.87 | ₹117.00 | ₹118.81 | 85,554 |
| 2026-03-02 | ₹124.38 | ₹124.97 | ₹118.10 | ₹121.91 | 83,012 |
| 2026-02-27 | ₹126.78 | ₹126.78 | ₹124.70 | ₹125.62 | 28,813 |
| 2026-02-26 | ₹124.00 | ₹127.08 | ₹124.00 | ₹126.14 | 39,976 |
| 2026-02-25 | ₹125.18 | ₹126.54 | ₹123.72 | ₹124.35 | 73,911 |
| 2026-02-24 | ₹127.98 | ₹127.98 | ₹122.50 | ₹124.56 | 111,884 |
| 2026-02-23 | ₹133.10 | ₹133.50 | ₹126.00 | ₹127.28 | 132,914 |
| 2026-02-20 | ₹130.50 | ₹133.00 | ₹129.55 | ₹130.97 | 60,369 |
| 2026-02-19 | ₹134.00 | ₹134.95 | ₹131.00 | ₹131.56 | 70,756 |
| 2026-02-18 | ₹135.39 | ₹135.50 | ₹133.00 | ₹133.45 | 98,927 |
| 2026-02-17 | ₹136.99 | ₹139.00 | ₹133.80 | ₹134.20 | 98,491 |
| 2026-02-16 | ₹138.06 | ₹143.85 | ₹133.61 | ₹136.54 | 393,241 |
| 2026-02-13 | ₹152.12 | ₹154.80 | ₹147.26 | ₹152.20 | 199,641 |
| 2026-02-12 | ₹150.51 | ₹153.89 | ₹146.22 | ₹152.12 | 149,010 |
| 2026-02-11 | ₹150.04 | ₹153.10 | ₹147.00 | ₹150.51 | 90,860 |
| 2026-02-10 | ₹145.34 | ₹153.25 | ₹145.34 | ₹150.04 | 192,577 |
| 2026-02-09 | ₹141.60 | ₹149.48 | ₹141.60 | ₹146.72 | 138,080 |
| 2026-02-06 | ₹140.00 | ₹142.50 | ₹137.97 | ₹141.59 | 38,282 |
| 2026-02-05 | ₹138.50 | ₹141.00 | ₹137.11 | ₹140.14 | 34,591 |
| 2026-02-04 | ₹144.72 | ₹144.72 | ₹138.65 | ₹140.87 | 26,575 |
| 2026-02-03 | ₹141.00 | ₹143.00 | ₹135.00 | ₹142.07 | 124,926 |
| 2026-02-02 | ₹131.90 | ₹137.93 | ₹131.13 | ₹134.10 | 52,301 |
| 2026-02-01 | ₹134.89 | ₹134.89 | ₹130.01 | ₹130.93 | 47,173 |
| 2026-01-30 | ₹131.55 | ₹138.00 | ₹131.55 | ₹135.30 | 59,713 |
| 2026-01-29 | ₹136.01 | ₹137.54 | ₹133.00 | ₹133.54 | 52,444 |
| 2026-01-28 | ₹136.27 | ₹138.00 | ₹135.00 | ₹136.21 | 38,686 |
| 2026-01-27 | ₹136.02 | ₹138.48 | ₹132.54 | ₹136.01 | 107,542 |
| 2026-01-23 | ₹140.00 | ₹140.16 | ₹133.78 | ₹134.27 | 46,576 |
| 2026-01-22 | ₹139.10 | ₹141.60 | ₹136.20 | ₹139.60 | 71,513 |
| 2026-01-21 | ₹134.00 | ₹142.75 | ₹130.62 | ₹139.78 | 201,936 |
| 2026-01-20 | ₹138.00 | ₹139.50 | ₹132.84 | ₹134.52 | 179,663 |
| 2026-01-19 | ₹141.37 | ₹142.31 | ₹138.00 | ₹138.97 | 52,760 |
| 2026-01-16 | ₹144.55 | ₹145.29 | ₹140.50 | ₹141.37 | 69,087 |
| 2026-01-14 | ₹141.70 | ₹146.00 | ₹139.85 | ₹142.39 | 81,871 |
| 2026-01-13 | ₹146.00 | ₹147.50 | ₹140.00 | ₹141.96 | 55,055 |
| 2026-01-12 | ₹147.00 | ₹148.15 | ₹142.71 | ₹144.02 | 105,382 |
| 2026-01-09 | ₹155.50 | ₹155.99 | ₹145.15 | ₹146.97 | 135,827 |
| 2026-01-08 | ₹157.70 | ₹162.00 | ₹152.14 | ₹155.06 | 398,926 |
| 2026-01-07 | ₹150.20 | ₹162.40 | ₹150.20 | ₹157.86 | 1,134,702 |
| 2026-01-06 | ₹148.00 | ₹148.50 | ₹144.67 | ₹147.95 | 88,251 |
| 2026-01-05 | ₹142.40 | ₹151.00 | ₹139.50 | ₹148.26 | 195,861 |
| 2026-01-02 | ₹140.30 | ₹143.39 | ₹139.69 | ₹142.49 | 67,611 |
| 2026-01-01 | ₹138.70 | ₹142.57 | ₹138.51 | ₹139.37 | 26,298 |
RBZ Jewellers Share Price Performance Analysis (Dec 2023 - May 2026)
RBZJEWEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.63%
₹139.37 → ₹124.55
Year to Date
Price Volatility
8.88%
Low Volatility
Year to Date
Average Daily Volume
106,142
Year to Date Average
NSE Exchange
RBZ Jewellers Share Price History – Frequently Asked Questions
Common questions about RBZJEWEL historical data and records. Explore RBZJEWEL Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of RBZ Jewellers (RBZJEWEL)?
The all-time high share price of RBZ Jewellers was ₹255.35 recorded on January 15, 2024 on the NSE exchange.
What is the all-time low share price of RBZ Jewellers (RBZJEWEL)?
The all-time low share price of RBZ Jewellers was ₹96.0 recorded on December 27, 2023 on the NSE exchange.
How can I download RBZJEWEL historical share price data?
You can download RBZ Jewellers 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 RBZJEWEL shares?
The highest trading volume day for RBZ Jewellers was 5,386,864 shares traded on January 15, 2024 on the NSE exchange, with share price at ₹249.25.