RBZ Jewellers Limited (RBZJEWEL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
As of 12:38PM IST. Market open.
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 14, 2024 | 137.80 | 138.00 | 135.25 | 136.80 | 136.80 | 32,111 |
| May 13, 2024 | 140.55 | 140.55 | 134.30 | 135.05 | 135.05 | 58,434 |
| May 10, 2024 | 139.00 | 139.00 | 134.30 | 137.70 | 137.70 | 88,810 |
| May 09, 2024 | 138.30 | 139.55 | 133.75 | 134.25 | 134.25 | 77,430 |
| May 08, 2024 | 142.50 | 142.50 | 137.35 | 137.85 | 137.85 | 82,140 |
| May 07, 2024 | 137.60 | 141.40 | 136.35 | 137.95 | 137.95 | 130,161 |
| May 06, 2024 | 141.00 | 142.65 | 134.05 | 135.70 | 135.70 | 149,726 |
| May 03, 2024 | 141.95 | 142.80 | 138.50 | 139.35 | 139.35 | 138,732 |
| May 02, 2024 | 141.10 | 143.85 | 140.05 | 141.00 | 141.00 | 82,566 |
| Apr 30, 2024 | 146.40 | 146.40 | 141.80 | 142.00 | 142.00 | 117,718 |
| Apr 29, 2024 | 148.40 | 148.40 | 144.30 | 144.80 | 144.80 | 86,460 |
| Apr 26, 2024 | 147.95 | 149.20 | 145.25 | 145.50 | 145.50 | 121,937 |
| Apr 25, 2024 | 148.70 | 149.55 | 146.05 | 147.10 | 147.10 | 114,199 |
| Apr 24, 2024 | 151.90 | 151.90 | 147.60 | 148.55 | 148.55 | 122,436 |
| Apr 23, 2024 | 151.40 | 152.95 | 148.15 | 149.35 | 149.35 | 80,897 |
| Apr 22, 2024 | 148.25 | 153.75 | 148.25 | 149.45 | 149.45 | 65,238 |
| Apr 19, 2024 | 149.00 | 150.50 | 147.30 | 149.05 | 149.05 | 82,241 |
| Apr 18, 2024 | 153.00 | 154.35 | 149.50 | 150.80 | 150.80 | 84,414 |
| Apr 16, 2024 | 151.70 | 153.45 | 150.00 | 150.85 | 150.85 | 91,794 |
| Apr 15, 2024 | 155.00 | 158.05 | 151.75 | 151.75 | 151.75 | 196,135 |
| Apr 12, 2024 | 160.95 | 162.50 | 159.10 | 159.70 | 159.70 | 59,550 |
| Apr 10, 2024 | 160.10 | 165.00 | 157.50 | 159.80 | 159.80 | 120,893 |
| Apr 09, 2024 | 164.95 | 168.50 | 159.00 | 159.80 | 159.80 | 135,844 |
| Apr 08, 2024 | 168.30 | 169.20 | 162.05 | 163.55 | 163.55 | 68,609 |
| Apr 05, 2024 | 163.95 | 168.50 | 162.00 | 166.30 | 166.30 | 127,091 |
| Apr 04, 2024 | 166.00 | 166.00 | 160.80 | 163.95 | 163.95 | 92,661 |
| Apr 03, 2024 | 161.15 | 163.00 | 158.15 | 159.40 | 159.40 | 90,236 |
| Apr 02, 2024 | 162.80 | 165.00 | 155.15 | 161.25 | 161.25 | 153,352 |
| Apr 01, 2024 | 152.45 | 158.25 | 152.00 | 158.25 | 158.25 | 105,277 |
| Mar 28, 2024 | 149.65 | 154.75 | 148.10 | 150.75 | 150.75 | 200,971 |
| Mar 27, 2024 | 151.90 | 153.25 | 147.00 | 147.40 | 147.40 | 151,334 |
| Mar 26, 2024 | 154.90 | 154.90 | 146.50 | 151.85 | 151.85 | 180,903 |
| Mar 22, 2024 | 157.00 | 157.00 | 151.05 | 153.30 | 153.30 | 90,003 |
| Mar 21, 2024 | 153.90 | 156.65 | 149.25 | 154.75 | 154.75 | 217,015 |
| Mar 20, 2024 | 152.95 | 153.50 | 149.00 | 149.20 | 149.20 | 42,171 |
| Mar 19, 2024 | 153.70 | 158.00 | 149.00 | 152.15 | 152.15 | 96,586 |
| Mar 18, 2024 | 148.00 | 154.80 | 147.90 | 152.70 | 152.70 | 78,813 |
| Mar 15, 2024 | 156.40 | 156.40 | 146.00 | 147.90 | 147.90 | 71,656 |
| Mar 14, 2024 | 138.25 | 151.45 | 137.05 | 151.40 | 151.40 | 197,393 |
| Mar 13, 2024 | 145.70 | 151.40 | 144.25 | 144.25 | 144.25 | 124,029 |
| Mar 12, 2024 | 159.90 | 159.90 | 148.05 | 151.80 | 151.80 | 165,220 |
| Mar 11, 2024 | 161.00 | 161.00 | 155.20 | 155.85 | 155.85 | 90,591 |
| Mar 07, 2024 | 161.90 | 161.90 | 155.00 | 161.90 | 161.90 | 91,830 |
| Mar 06, 2024 | 158.50 | 160.00 | 153.20 | 154.20 | 154.20 | 126,508 |
| Mar 05, 2024 | 160.00 | 163.70 | 156.15 | 159.45 | 159.45 | 109,219 |
| Mar 04, 2024 | 167.20 | 167.20 | 160.00 | 162.05 | 162.05 | 69,258 |
| Mar 01, 2024 | 163.45 | 168.00 | 163.00 | 163.85 | 163.85 | 82,532 |
| Feb 29, 2024 | 162.90 | 165.00 | 160.00 | 163.10 | 163.10 | 79,416 |
| Feb 28, 2024 | 169.30 | 171.00 | 160.00 | 160.80 | 160.80 | 173,015 |
| Feb 27, 2024 | 175.00 | 175.00 | 166.35 | 168.10 | 168.10 | 132,624 |
| Feb 26, 2024 | 165.00 | 172.55 | 162.55 | 172.55 | 172.55 | 196,428 |
| Feb 23, 2024 | 170.70 | 171.00 | 162.55 | 164.35 | 164.35 | 174,582 |
| Feb 22, 2024 | 172.00 | 172.00 | 165.85 | 168.30 | 168.30 | 109,949 |
| Feb 21, 2024 | 171.25 | 174.75 | 167.75 | 171.10 | 171.10 | 133,135 |
| Feb 20, 2024 | 178.00 | 179.45 | 169.60 | 170.35 | 170.35 | 302,951 |
| Feb 19, 2024 | 185.00 | 186.40 | 177.25 | 178.50 | 178.50 | 158,052 |
| Feb 16, 2024 | 179.00 | 185.35 | 177.00 | 179.95 | 179.95 | 407,374 |
| Feb 15, 2024 | 170.50 | 176.55 | 170.50 | 176.55 | 176.55 | 298,012 |
| Feb 14, 2024 | 160.00 | 168.15 | 156.95 | 168.15 | 168.15 | 114,638 |
| Feb 13, 2024 | 162.85 | 170.00 | 157.90 | 160.15 | 160.15 | 228,489 |
| Feb 12, 2024 | 174.95 | 174.95 | 165.60 | 166.20 | 166.20 | 245,745 |
| Feb 09, 2024 | 183.20 | 184.80 | 173.00 | 174.30 | 174.30 | 286,458 |
| Feb 08, 2024 | 182.30 | 187.00 | 180.00 | 182.10 | 182.10 | 155,630 |
| Feb 07, 2024 | 179.10 | 187.50 | 175.30 | 181.45 | 181.45 | 371,254 |
| Feb 06, 2024 | 185.55 | 189.00 | 179.90 | 180.50 | 180.50 | 428,068 |
| Feb 05, 2024 | 198.00 | 198.00 | 182.15 | 189.35 | 189.35 | 729,694 |
| Feb 02, 2024 | 192.70 | 195.95 | 187.65 | 188.60 | 188.60 | 255,879 |
| Feb 01, 2024 | 192.70 | 195.70 | 187.00 | 190.60 | 190.60 | 413,973 |
| Jan 31, 2024 | 188.15 | 197.80 | 188.15 | 195.35 | 195.35 | 649,629 |
| Jan 30, 2024 | 196.05 | 198.40 | 187.05 | 188.40 | 188.40 | 583,368 |
| Jan 29, 2024 | 209.15 | 209.15 | 192.75 | 195.90 | 195.90 | 1,367,284 |
| Jan 25, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 201,560 |
| Jan 24, 2024 | 180.70 | 189.75 | 175.40 | 189.75 | 189.75 | 354,517 |
| Jan 23, 2024 | 205.85 | 206.15 | 180.70 | 180.75 | 180.75 | 1,320,284 |
| Jan 19, 2024 | 219.90 | 225.00 | 200.30 | 204.20 | 204.20 | 952,993 |
| Jan 18, 2024 | 220.00 | 225.00 | 204.80 | 215.40 | 215.40 | 986,454 |
| Jan 17, 2024 | 225.00 | 230.00 | 214.70 | 219.50 | 219.50 | 1,307,603 |
| Jan 16, 2024 | 249.25 | 249.30 | 225.00 | 230.25 | 230.25 | 3,475,077 |
| Jan 15, 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | - |
| Jan 12, 2024 | 224.00 | 232.15 | 212.05 | 232.15 | 232.15 | 5,145,539 |
| Jan 11, 2024 | 190.35 | 211.05 | 188.00 | 211.05 | 211.05 | 2,966,009 |
| Jan 10, 2024 | 165.00 | 175.90 | 162.00 | 175.90 | 175.90 | 5,185,172 |
| Jan 09, 2024 | 136.15 | 146.60 | 136.00 | 146.60 | 146.60 | 507,782 |
| Jan 08, 2024 | 146.75 | 148.00 | 139.45 | 139.65 | 139.65 | 713,601 |
| Jan 05, 2024 | 132.85 | 146.75 | 132.85 | 146.75 | 146.75 | 1,849,714 |
| Jan 04, 2024 | 140.55 | 140.55 | 129.25 | 139.80 | 139.80 | 1,044,827 |
| Jan 03, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 99,504 |
| Jan 02, 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | 96,488 |
| Jan 01, 2024 | 116.25 | 121.50 | 115.75 | 121.50 | 121.50 | 763,361 |
| Dec 29, 2023 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 150,622 |
| Dec 28, 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 272,121 |
| Dec 27, 2023 | 100.00 | 105.00 | 96.00 | 105.00 | 105.00 | 2,560,937 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.