Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

RBZ Jewellers Limited (RBZJEWEL.BO)

Compare
143.20
-2.15
(-1.48%)
At close: April 17 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025145.50146.30139.25143.20143.2015,146
Apr 16, 2025140.95145.35140.50145.35145.356,791
Apr 15, 2025138.30138.45134.55138.45138.455,235
Apr 11, 2025129.80131.90126.25131.90131.909,480
Apr 9, 2025130.00130.25125.50125.65125.6510,020
Apr 8, 2025134.70137.75128.80132.10132.1023,590
Apr 7, 2025132.05132.05132.05132.05132.054,139
Apr 4, 2025146.15146.15139.00139.00139.0015,020
Apr 3, 2025138.25146.90136.20146.30146.3020,898
Apr 2, 2025139.55141.70137.75139.95139.952,609
Apr 1, 2025130.25142.60130.25138.65138.653,394
Mar 28, 2025137.95142.00131.55135.90135.9044,628
Mar 27, 2025137.10140.75135.20136.50136.508,292
Mar 26, 2025140.00144.40137.05138.15138.1524,350
Mar 25, 2025149.90153.00140.15143.05143.0531,716
Mar 24, 2025139.30147.50137.70147.50147.5027,129
Mar 21, 2025130.15141.25130.15140.50140.5012,531
Mar 20, 2025139.90144.55136.00136.60136.6029,761
Mar 19, 2025137.55142.25135.10139.15139.1521,274
Mar 18, 2025107.55138.05107.55133.75133.7554,574
Mar 17, 2025141.60142.35133.50134.40134.4015,165
Mar 13, 2025139.00141.00135.10137.95137.9522,964
Mar 12, 2025139.05143.40136.80138.10138.1031,185
Mar 11, 2025132.00142.80132.00140.00140.0041,246
Mar 10, 2025148.25151.95138.80140.05140.0531,638
Mar 7, 2025149.50152.75147.05148.25148.2541,532
Mar 6, 2025148.00154.35148.00149.25149.2521,594
Mar 5, 2025140.15154.85140.15147.00147.00134,866
Mar 4, 2025149.00157.90146.05155.50155.5016,471
Mar 3, 2025153.05160.25143.35148.00148.0052,374
Feb 28, 2025157.80160.20151.65153.95153.9513,551
Feb 27, 2025169.25169.25157.00158.20158.2041,915
Feb 25, 2025177.95177.95167.20169.25169.2524,865
Feb 24, 2025174.85174.85168.00169.95169.958,225
Feb 21, 2025181.00181.10169.90171.40171.4039,873
Feb 20, 2025180.05183.00175.00177.15177.1541,141
Feb 19, 2025169.85185.00165.90178.75178.7556,878
Feb 18, 2025176.00182.45167.00169.85169.8517,029
Feb 17, 2025191.00192.00177.05179.50179.5071,329
Feb 14, 2025205.95205.95184.30187.70187.7049,489
Feb 13, 2025202.05215.20192.95203.95203.9562,018
Feb 12, 2025210.45215.05194.85198.05198.0544,716
Feb 11, 2025191.05221.50181.30206.25206.2596,849
Feb 10, 2025205.20205.50190.10196.30196.3016,527
Feb 7, 2025205.05207.00195.80200.15200.158,244
Feb 6, 2025214.80217.55199.60201.65201.6531,781
Feb 5, 2025198.00198.30198.00198.30198.307,280
Feb 4, 2025183.60188.90183.55188.90188.907,073
Feb 3, 2025188.25190.35178.30179.95179.9510,783
Feb 1, 2025187.60192.75176.15184.85184.8546,813
Jan 31, 2025185.05189.75176.55183.60183.6023,400
Jan 30, 2025175.55182.05174.95182.05182.0515,667
Jan 29, 2025164.50173.40164.50173.40173.404,682
Jan 28, 2025168.15173.05163.00165.15165.1578,739
Jan 27, 2025175.25178.40171.55171.55171.5538,961
Jan 24, 2025189.70192.85180.25180.55180.5543,266
Jan 23, 2025204.85204.85187.45189.70189.7013,608
Jan 22, 2025203.65203.70192.60197.30197.3043,370
Jan 21, 2025203.10204.60196.35202.70202.7021,208
Jan 20, 2025206.95206.95192.50199.10199.1013,583
Jan 17, 2025189.40198.75184.05198.75198.7511,877
Jan 16, 2025198.95198.95188.00189.30189.3027,264
Jan 15, 2025197.50201.65189.50192.15192.1511,125
Jan 14, 2025197.00199.60192.10193.60193.6022,003
Jan 13, 2025205.00211.00198.70198.70198.7021,231
Jan 10, 2025218.00224.55207.45209.15209.15107,781
Jan 9, 2025219.60236.40217.10218.35218.3587,004
Jan 8, 2025247.00252.45228.45228.50228.50328,042
Jan 7, 2025236.95240.45231.00240.45240.45111,918
Jan 6, 2025222.55229.00220.55229.00229.00221,530
Jan 3, 2025200.55218.10200.55218.10218.1074,791
Jan 2, 2025202.00207.75199.00207.75207.7547,116
Jan 1, 2025195.00203.00194.85197.90197.9014,687
Dec 31, 2024202.00202.00191.45193.35193.354,746
Dec 30, 2024202.00204.70195.10198.10198.1034,728
Dec 27, 2024207.20207.20199.65202.85202.8518,450
Dec 26, 2024208.60209.00198.00203.80203.8030,939
Dec 24, 2024209.20214.90201.35205.35205.3542,208
Dec 23, 2024216.55216.60207.05209.15209.1534,864
Dec 20, 2024210.00214.15205.65206.30206.304,826
Dec 19, 2024210.85214.00205.20209.85209.859,231
Dec 18, 2024216.65216.65210.50210.95210.956,995
Dec 17, 2024214.95216.00210.00213.35213.3527,651
Dec 16, 2024214.90215.50205.90213.20213.2018,514
Dec 13, 2024202.90207.65200.00207.65207.658,017
Dec 12, 2024191.45197.80186.05197.80197.809,532
Dec 11, 2024187.80193.95187.80188.40188.404,675
Dec 10, 2024185.00196.55181.75191.00191.0018,138
Dec 9, 2024191.15192.70185.10187.20187.2040,986
Dec 6, 2024193.55193.55191.10191.10191.1010,090
Dec 5, 2024194.70195.20194.70195.00195.007,127
Dec 4, 2024191.40191.40191.40191.40191.401,052
Dec 3, 2024187.65187.65187.65187.65187.654,578
Dec 2, 2024189.90189.90184.00184.00184.0013,867
Nov 29, 2024190.95190.95187.15187.15187.157,353
Nov 28, 2024190.90190.95189.50190.95190.9549,884
Nov 27, 2024186.10187.25186.10187.25187.2531,514
Nov 26, 2024183.40183.60183.00183.60183.6033,795
Nov 25, 2024173.00180.00173.00180.00180.0035,741
Nov 22, 2024176.50176.50176.50176.50176.502,999
Nov 21, 2024180.10180.10180.10180.10180.103,056
Nov 19, 2024184.60184.60183.75183.75183.7518,844
Nov 18, 2024187.50187.50187.50187.50187.507,730
Nov 14, 2024191.30191.30191.30191.30191.305,060
Nov 13, 2024195.20195.20195.20195.20195.201,538
Nov 12, 2024201.00201.00199.15199.15199.159,678
Nov 11, 2024195.30203.20195.30203.20203.2011,881
Nov 8, 2024199.25199.25199.25199.25199.257,916
Nov 7, 2024203.30203.30203.30203.30203.302,677
Nov 6, 2024207.35207.40207.35207.40207.409,227
Nov 4, 2024219.90219.95207.95215.85215.8541,071
Nov 1, 2024218.00222.00215.00218.85218.8516,642
Oct 31, 2024203.00217.25202.85211.85211.8525,615
Oct 29, 2024198.90200.90193.05197.15197.1513,170
Oct 28, 2024180.00193.65175.25193.05193.0543,602
Oct 25, 2024198.50198.50183.25184.45184.4513,566
Oct 24, 2024197.60197.60187.20192.85192.856,520
Oct 23, 2024189.80196.50181.50193.70193.7035,299
Oct 22, 2024193.00199.30183.00189.95189.9529,723
Oct 21, 2024192.60192.60192.00192.60192.6017,203
Oct 18, 2024183.45183.45183.45183.45183.4512,392
Oct 17, 2024183.00183.00179.90179.90179.9014,284
Oct 16, 2024183.35183.35183.35183.35183.3514,872
Oct 15, 2024193.90193.90187.05187.05187.0520,942
Oct 14, 2024190.85190.85190.75190.85190.8541,891
Oct 11, 2024187.15187.15187.15187.15187.158,110
Oct 10, 2024183.50183.50183.50183.50183.501,780
Oct 9, 2024179.95179.95179.95179.95179.951,101
Oct 8, 2024176.45176.45176.45176.45176.453,233
Oct 7, 2024174.25174.25173.00173.00173.0024,402
Oct 4, 2024167.50170.85167.50170.85170.8545,897
Oct 3, 2024169.45169.45167.50167.50167.5021,760
Oct 1, 2024163.60166.90163.60166.90166.9016,765
Sep 30, 2024163.65164.00163.65163.65163.6513,230
Sep 27, 2024169.85169.85166.95166.95166.9514,211
Sep 26, 2024171.10171.10170.35170.35170.3510,189
Sep 25, 2024176.00176.00173.80173.80173.8026,189
Sep 24, 2024169.45172.80169.45172.80172.8010,647
Sep 23, 2024169.45169.45169.45169.45169.452,916
Sep 20, 2024169.00169.00166.15166.15166.1523,107
Sep 19, 2024175.00175.00169.40169.40169.4011,230
Sep 18, 2024171.90172.85171.90172.85172.8536,008
Sep 17, 2024169.50169.50169.50169.50169.503,365
Sep 16, 2024166.20166.20166.20166.20166.208,965
Sep 13, 2024162.95162.95162.95162.95162.9527,999
Sep 12, 2024159.80159.80159.80159.80159.806,515
Sep 11, 2024156.70156.70156.70156.70156.702,459
Sep 10, 2024153.65153.65153.65153.65153.651,560
Sep 9, 2024150.65150.65150.65150.65150.652,414
Sep 6, 2024147.70147.70147.70147.70147.704,784
Sep 5, 2024144.00144.85142.00144.85144.8518,300
Sep 4, 2024141.05142.05140.55142.05142.0514,957
Sep 3, 2024143.40144.40143.40143.40143.4038,259
Sep 2, 2024147.15147.15146.30146.30146.3011,061
Aug 30, 2024150.95150.95149.25149.25149.2510,851
Aug 29, 2024153.00153.00152.25152.25152.258,579
Aug 28, 2024158.90158.90155.35155.35155.3510,898
Aug 26, 2024149.40155.40149.40155.40155.4033,993
Aug 23, 2024146.55152.40146.55152.40152.4012,075
Aug 22, 2024149.95149.95149.45149.45149.4528,059
Aug 21, 2024152.50152.50152.50152.50152.5028,556
Aug 20, 2024161.90161.90155.60155.60155.6031,489
Aug 19, 2024158.75158.75158.75158.75158.759,510
Aug 16, 2024151.20151.20151.20151.20151.201,112
Aug 14, 2024139.75144.00139.05144.00144.008,676
Aug 13, 2024132.95137.15131.25137.15137.155,214
Aug 12, 2024131.95134.95128.05130.65130.655,481
Aug 9, 2024131.05135.00131.00132.10132.106,043
Aug 8, 2024134.00135.75131.00133.15133.159,198
Aug 7, 2024128.00133.45127.00133.45133.4514,932
Aug 6, 2024126.50131.85126.00127.10127.1012,109
Aug 5, 2024129.00130.80126.10128.65128.6514,245
Aug 2, 2024133.75133.75129.50132.00132.005,053
Aug 1, 2024131.00133.85131.00131.05131.058,384
Jul 31, 2024135.90135.90131.00132.95132.953,854
Jul 30, 2024133.00134.50130.55133.75133.7510,273
Jul 29, 2024133.05136.95130.90134.65134.655,208
Jul 26, 2024135.95137.00132.05133.65133.6511,596
Jul 25, 2024144.50144.50133.65137.40137.4027,203
Jul 24, 2024136.55140.55136.55140.55140.5550,439
Jul 23, 2024127.75134.05124.00133.90133.9029,864
Jul 22, 2024127.95128.00124.00127.70127.7010,346
Jul 19, 2024129.10130.95126.50127.40127.402,770
Jul 18, 2024129.10133.00129.10130.00130.007,223
Jul 16, 2024133.80133.80130.00131.55131.553,215
Jul 15, 2024131.25133.65130.00130.90130.902,938
Jul 12, 2024131.00132.50130.00131.25131.256,266
Jul 11, 2024130.50132.95129.00132.30132.301,342
Jul 10, 2024133.00133.00128.00129.10129.1011,885
Jul 9, 2024130.05134.85130.05132.55132.552,094
Jul 8, 2024135.95135.95130.05130.75130.752,499
Jul 5, 2024132.40134.95132.40133.05133.057,119
Jul 4, 2024133.00135.60131.25134.00134.003,521
Jul 3, 2024131.50135.00131.50133.05133.057,106
Jul 2, 2024136.70137.00133.00134.15134.151,498
Jul 1, 2024137.90137.90131.50136.70136.7010,685
Jun 28, 2024135.00136.25132.00132.75132.753,544
Jun 27, 2024137.00137.00134.10134.70134.705,698
Jun 26, 2024133.90137.00133.00136.00136.007,055
Jun 25, 2024138.95139.95134.00134.95134.956,013
Jun 24, 2024138.00138.00131.10136.45136.4514,546
Jun 21, 2024129.25135.95129.25135.95135.9550,554
Jun 20, 2024128.00129.95125.10129.50129.506,993
Jun 19, 2024128.55129.95126.10128.55128.555,798
Jun 18, 2024126.55131.35122.05128.15128.157,290
Jun 14, 2024128.85128.85127.10127.90127.908,312
Jun 13, 2024127.50130.95127.00129.00129.003,478
Jun 12, 2024129.70129.70127.00127.90127.902,739
Jun 11, 2024128.00131.65126.70129.90129.902,666
Jun 10, 2024129.00131.60125.35128.10128.102,398
Jun 7, 2024129.85133.65127.30129.00129.002,993
Jun 6, 2024121.00127.30121.00127.30127.304,991
Jun 5, 2024120.00125.00118.90121.25121.2512,372
Jun 4, 2024128.00128.00119.85124.95124.9524,341
Jun 3, 2024130.60132.50126.10126.15126.155,029
May 31, 2024125.00130.90122.00128.00128.001,007
May 30, 2024128.00129.80126.00126.55126.556,357
May 29, 2024127.50130.00127.00129.70129.702,771
May 28, 2024124.25127.95124.25126.95126.958,988
May 27, 2024132.40132.40124.20128.10128.109,108
May 24, 2024130.00132.00128.00129.45129.4510,342
May 23, 2024132.70132.70129.25131.30131.304,430
May 22, 2024131.95136.00126.95130.10130.105,074
May 21, 2024136.25136.25129.60130.95130.9525,740
May 17, 2024123.65129.80120.85129.80129.8074,734
May 16, 2024125.15127.95123.65123.65123.6587,760
May 15, 2024130.15134.30130.15130.15130.1528,914
May 14, 2024139.50139.50135.50137.00137.0010,192
May 13, 2024140.05140.05134.50135.05135.0515,496
May 10, 2024134.25139.25134.25138.05138.054,581
May 9, 2024138.95138.95133.90134.20134.2015,860
May 8, 2024142.50142.50137.35137.85137.8518,322
May 7, 2024136.85140.90136.45138.40138.4025,223
May 6, 2024138.55142.75135.00135.85135.8542,379
May 3, 2024141.75143.10138.70139.70139.7021,048
May 2, 2024144.95144.95140.00141.10141.1020,236
Apr 30, 2024145.60146.50142.00142.15142.1524,466
Apr 29, 2024146.40147.95144.50145.00145.0019,757
Apr 26, 2024147.10149.00145.00145.75145.757,349
Apr 25, 2024148.15149.85146.45146.95146.9512,473
Apr 24, 2024148.55151.90147.60148.50148.5018,178
Apr 23, 2024152.50153.00148.05149.40149.4013,482
Apr 22, 2024146.30152.00146.30149.60149.606,141
Apr 19, 2024153.45153.45147.75148.95148.955,810
Apr 18, 2024150.25154.60149.90150.40150.4017,651

Related Tickers

ETHOSLTD.NS Ethos Limited
2,698.70
+1.19%
 
SKYGOLD.NS Sky Gold and Diamonds Limited
351.00
+5.00%
 
SENCO.NS Senco Gold Limited
364.05
+4.99%
 
KALYANKJIL.NS Kalyan Jewellers India Limited
524.65
-0.13%