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

NSE - Delayed Quote INR

RBZ Jewellers Limited (RBZJEWEL.NS)

Compare
132.76
+6.32
+(5.00%)
At close: 3:26:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025129.80132.76127.85132.76132.7666,496
Apr 9, 2025133.00133.00125.50126.44126.44221,286
Apr 8, 2025134.85137.75127.72132.11132.11227,096
Apr 7, 2025132.16132.16132.16132.16132.1622,219
Apr 4, 2025143.71145.98139.12139.12139.12126,656
Apr 3, 2025138.10146.75135.11146.45146.45116,793
Apr 2, 2025139.60142.20135.21139.77139.7755,078
Apr 1, 2025130.05141.00130.05138.71138.7152,291
Mar 28, 2025136.50140.00131.00136.27136.2783,081
Mar 27, 2025139.50141.65135.01136.47136.4783,144
Mar 26, 2025142.86145.99138.00139.89139.8942,728
Mar 25, 2025149.21152.80140.69143.05143.0583,976
Mar 24, 2025141.95146.28140.00146.28146.2856,747
Mar 21, 2025136.88142.30132.00139.32139.3281,268
Mar 20, 2025138.91144.75136.00136.88136.88170,385
Mar 19, 2025136.56141.90135.70138.91138.91240,310
Mar 18, 2025134.12134.12134.12134.12134.12-
Mar 17, 2025140.00142.38133.10134.12134.12176,788
Mar 13, 2025139.00141.45135.00138.09138.09112,534
Mar 12, 2025139.19144.00137.00137.79137.79149,343
Mar 11, 2025139.00144.00134.00139.19139.19169,557
Mar 10, 2025148.01152.00138.99139.81139.81274,591
Mar 7, 2025149.46152.88147.30148.27148.27174,231
Mar 6, 2025148.50154.40147.89149.02149.02277,985
Mar 5, 2025146.00154.67144.00147.23147.23572,414
Mar 4, 2025148.11157.79144.55154.95154.95154,401
Mar 3, 2025155.06161.29143.00148.11148.11275,195
Feb 28, 2025157.50160.07151.50153.31153.31185,510
Feb 27, 2025173.00173.00156.22158.22158.22260,658
Feb 25, 2025168.01176.93167.02168.94168.94192,904
Feb 24, 2025171.70173.69167.61169.67169.67137,886
Feb 21, 2025177.50181.09169.20171.49171.49162,565
Feb 20, 2025180.00183.32173.15176.66176.66300,695
Feb 19, 2025169.47184.92166.09178.01178.01328,633
Feb 18, 2025182.70182.70165.27169.47169.47337,472
Feb 17, 2025187.22194.00175.71179.75179.75267,544
Feb 14, 2025203.85203.95184.03187.22187.22387,113
Feb 13, 2025198.70216.67191.41203.85203.85511,908
Feb 12, 2025215.00215.94193.30197.94197.94738,117
Feb 11, 2025198.00219.90181.15206.91206.91566,999
Feb 10, 2025207.00207.00188.43195.38195.38182,472
Feb 7, 2025210.00210.00195.04200.34200.34149,583
Feb 6, 2025210.00219.11199.30201.78201.78384,195
Feb 5, 2025198.34198.34198.34198.34198.3418,111
Feb 4, 2025186.00188.90185.74188.90188.9020,150
Feb 3, 2025181.02191.25177.10179.91179.91107,447
Feb 1, 2025183.32192.66176.10185.52185.52141,505
Jan 31, 2025186.00190.00177.01183.49183.49210,583
Jan 30, 2025179.99183.07174.99183.07183.07100,384
Jan 29, 2025165.26174.36165.26174.36174.3651,724
Jan 28, 2025174.99174.99162.45166.06166.06341,778
Jan 27, 2025177.99177.99171.00171.00171.00321,757
Jan 24, 2025188.00193.69178.98180.00180.00209,877
Jan 23, 2025202.00202.84187.85188.41188.41145,655
Jan 22, 2025202.02202.99191.91197.74197.74144,076
Jan 21, 2025201.95204.25195.50202.02202.02142,400
Jan 20, 2025204.00204.00192.23199.12199.12227,658
Jan 17, 2025191.50198.90186.01198.90198.90144,691
Jan 16, 2025194.95199.00187.95189.43189.43165,911
Jan 15, 2025198.45202.85189.01192.02192.02231,180
Jan 14, 2025199.22200.76191.89193.82193.82245,896
Jan 13, 2025203.05212.80199.22199.22199.22218,842
Jan 10, 2025221.00223.70208.51209.71209.71416,537
Jan 9, 2025224.50237.21216.41218.31218.31415,960
Jan 8, 2025246.96251.68227.71227.81227.81890,501
Jan 7, 2025235.01239.70228.31239.70239.70237,329
Jan 6, 2025228.00228.29221.69228.29228.29554,368
Jan 3, 2025205.80217.42205.80217.42217.42235,768
Jan 2, 2025202.85207.07198.50207.07207.07149,106
Jan 1, 2025194.50203.88194.50197.21197.21213,161
Dec 31, 2024199.99200.00190.01194.18194.18159,778
Dec 30, 2024204.73204.73195.00198.20198.20132,802
Dec 27, 2024205.12208.00199.00201.87201.8787,592
Dec 26, 2024209.99209.99197.86204.37204.37163,228
Dec 24, 2024215.00215.00202.15204.99204.99154,035
Dec 23, 2024216.98216.98207.98208.90208.90224,988
Dec 20, 2024209.96214.90205.00206.65206.65131,549
Dec 19, 2024206.00215.00205.00209.96209.96115,161
Dec 18, 2024217.50217.50209.00211.11211.1165,162
Dec 17, 2024212.96219.50210.00214.21214.2198,132
Dec 16, 2024209.60215.50201.21212.71212.71160,207
Dec 13, 2024199.00208.72199.00208.72208.72191,497
Dec 12, 2024189.50198.79186.30198.79198.79147,224
Dec 11, 2024191.89193.50185.60189.33189.3354,780
Dec 10, 2024183.55196.96181.01192.16192.16180,591
Dec 9, 2024192.99192.99185.31187.59187.59115,771
Dec 6, 2024189.04193.00189.04189.04189.0465,837
Dec 5, 2024192.90195.00192.90192.90192.9031,252
Dec 4, 2024192.78192.78192.78192.78192.7875,751
Dec 3, 2024189.00189.00186.90189.00189.0062,167
Dec 2, 2024187.00188.01187.00187.00187.0040,799
Nov 29, 2024187.00191.45185.00187.00187.0056,006
Nov 28, 2024187.91187.91187.91187.91187.919,437
Nov 27, 2024184.23184.23184.23184.23184.233,671
Nov 26, 2024180.62180.62180.62180.62180.629,711
Nov 25, 2024177.08177.08172.00177.08177.0849,942
Nov 22, 2024173.61173.61173.60173.61173.6173,057
Nov 21, 2024177.15177.15177.15177.15177.1532,366
Nov 19, 2024180.77187.00180.77180.77180.7761,994
Nov 18, 2024184.46184.46184.46184.46184.4640,398
Nov 14, 2024188.23188.25188.23188.23188.2352,525
Nov 13, 2024192.08192.08192.08192.08192.0811,799
Nov 12, 2024196.00203.20196.00196.00196.0037,700
Nov 11, 2024200.00200.00196.00200.00200.00104,215
Nov 8, 2024200.01200.01200.01200.01200.0135,122
Nov 7, 2024204.10204.10204.10204.10204.107,690
Nov 6, 2024208.27208.27208.27208.27208.2713,126
Nov 5, 2024212.53212.53212.53212.53212.5311,520
Nov 4, 2024222.00222.00207.76216.87216.87147,695
Nov 1, 2024221.60223.00215.00218.70218.70135,212
Oct 31, 2024209.90216.27205.05213.36213.36128,906
Oct 30, 2024197.99205.98190.87205.98205.98136,044
Oct 29, 2024197.00199.30190.00196.18196.18119,806
Oct 28, 2024183.97193.16174.77193.16193.16122,085
Oct 25, 2024194.50194.50183.85183.97183.97110,150
Oct 24, 2024194.00198.98190.00193.53193.53103,976
Oct 23, 2024189.90198.00185.00194.81194.81140,223
Oct 22, 2024193.70198.00184.54188.99188.99207,792
Oct 21, 2024195.30195.30190.00194.26194.26337,313
Oct 18, 2024186.00186.00183.18186.00186.0048,663
Oct 17, 2024183.18183.18183.18183.18183.1852,467
Oct 16, 2024183.18183.18183.18183.18183.1843,103
Oct 15, 2024186.92193.59186.92186.92186.9256,525
Oct 14, 2024190.74190.74190.74190.74190.7452,833
Oct 11, 2024187.00187.68187.00187.00187.0072,318
Oct 10, 2024184.00184.90184.00184.00184.0085,885
Oct 9, 2024181.28181.28181.28181.28181.2836,704
Oct 8, 2024177.73177.73177.73177.73177.7368,676
Oct 7, 2024174.25174.26174.25174.25174.25114,648
Oct 4, 2024170.85170.85168.75170.85170.8570,279
Oct 3, 2024167.50168.60167.50167.50167.5024,282
Oct 1, 2024166.26166.26163.00166.26166.2628,263
Sep 30, 2024163.00163.65163.00163.00163.0034,622
Sep 27, 2024166.14167.01166.14166.14166.1476,941
Sep 26, 2024169.54173.00169.54169.54169.5422,965
Sep 25, 2024173.00175.00173.00173.00173.0048,774
Sep 24, 2024175.00175.16175.00175.00175.0085,308
Sep 23, 2024171.87171.87171.87171.87171.87114,852
Sep 20, 2024168.50170.00168.50168.50168.5053,738
Sep 19, 2024169.34172.80169.34169.34169.3480,886
Sep 18, 2024172.80172.99172.80172.80172.80245,369
Sep 17, 2024169.66169.66169.66169.66169.6642,116
Sep 16, 2024166.34166.34166.34166.34166.3446,249
Sep 13, 2024163.08163.08162.99163.08163.08233,060
Sep 12, 2024159.89159.89159.89159.89159.8932,666
Sep 11, 2024156.76156.76156.76156.76156.7647,694
Sep 10, 2024153.69153.69153.69153.69153.6928,065
Sep 9, 2024150.68150.68150.68150.68150.6816,469
Sep 6, 2024147.73147.73147.73147.73147.7323,671
Sep 5, 2024144.84144.84142.00144.84144.8427,361
Sep 4, 2024142.00142.00141.00142.00142.0048,398
Sep 3, 2024143.25145.00143.25143.25143.25107,355
Sep 2, 2024146.18149.17146.18146.18146.1849,839
Aug 30, 2024149.17150.00149.17149.17149.1716,603
Aug 29, 2024152.22152.35152.22152.22152.2278,294
Aug 28, 2024155.33157.90155.33155.33155.3320,221
Aug 27, 2024158.50158.66157.86158.50158.50191,170
Aug 26, 2024155.55155.55149.45155.55155.55183,163
Aug 23, 2024152.50154.55148.48152.50152.50248,724
Aug 22, 2024151.52151.52151.52151.52151.5211,302
Aug 21, 2024154.62154.62154.62154.62154.6222,769
Aug 20, 2024157.78161.00157.78157.78157.78241,774
Aug 19, 2024161.00161.00161.00161.00161.00138,101
Aug 16, 2024153.34153.34153.34153.34153.34179,624
Aug 14, 2024140.00146.08139.00146.04146.04549,236
Aug 13, 2024133.99139.13130.00139.13139.13187,516
Aug 12, 2024130.10134.50129.25132.51132.5174,587
Aug 9, 2024134.00135.49131.00132.21132.2132,026
Aug 8, 2024134.80137.48130.50133.11133.1143,086
Aug 7, 2024128.00133.35126.00133.35133.3565,600
Aug 6, 2024127.03131.50126.05127.00127.0043,998
Aug 5, 2024131.00131.00125.20128.04128.0453,071
Aug 2, 2024131.50132.99129.00131.70131.7042,684
Aug 1, 2024133.00134.85130.70131.10131.1030,370
Jul 31, 2024131.60135.50131.60132.81132.8141,067
Jul 30, 2024133.90134.95131.30134.20134.2035,024
Jul 29, 2024130.15136.00130.15133.90133.9047,688
Jul 26, 2024136.25139.40133.00135.00135.0046,665
Jul 25, 2024142.00142.00133.30136.75136.75116,533
Jul 24, 2024136.15140.12136.15140.12140.12152,818
Jul 23, 2024127.00133.45123.00133.45133.45105,302
Jul 22, 2024127.00128.80121.10127.10127.1042,370
Jul 19, 2024129.56132.00124.10125.91125.9177,662
Jul 18, 2024130.70132.00129.40130.22130.2243,348
Jul 16, 2024133.40133.40130.00130.71130.7152,679
Jul 15, 2024131.50133.45130.10131.21131.2154,515
Jul 12, 2024132.99133.99130.20131.50131.5027,748
Jul 11, 2024132.90133.79130.65132.27132.2738,125
Jul 10, 2024131.93133.90129.00130.69130.6934,727
Jul 9, 2024131.79133.50130.00131.93131.9334,221
Jul 8, 2024134.00134.10130.00131.79131.7942,950
Jul 5, 2024133.60135.50131.50134.03134.0338,365
Jul 4, 2024133.25136.00131.85133.86133.8657,834
Jul 3, 2024132.46135.98132.00133.22133.2237,933
Jul 2, 2024137.50137.90132.80133.94133.9436,076
Jul 1, 2024136.45138.01131.00136.92136.9277,839
Jun 28, 2024135.00136.45130.00132.38132.3836,612
Jun 27, 2024137.35137.35132.00134.79134.7923,256
Jun 26, 2024137.00138.80132.00135.73135.7341,742
Jun 25, 2024140.00140.00134.00134.76134.7634,575
Jun 24, 2024138.35140.00132.50137.17137.1775,041
Jun 21, 2024130.90135.73130.00135.73135.73102,318
Jun 20, 2024126.36130.50126.36129.27129.2744,135
Jun 19, 2024128.99129.71127.05128.24128.2430,271
Jun 18, 2024129.00130.00125.50128.79128.7963,323
Jun 14, 2024129.50129.90125.15128.51128.5139,200
Jun 13, 2024128.10130.00128.00128.98128.9837,427
Jun 12, 2024130.01130.01127.00128.52128.5261,230
Jun 11, 2024128.00131.00127.00130.01130.0150,826
Jun 10, 2024130.90130.90127.00128.40128.4030,729
Jun 7, 2024130.20132.20127.00130.40130.4066,637
Jun 6, 2024122.40129.20122.00129.10129.1095,606
Jun 5, 2024122.05125.00118.15123.10123.1070,640
Jun 4, 2024126.10132.00119.80124.35124.35164,047
Jun 3, 2024128.50132.00125.00126.10126.1073,095
May 31, 2024130.00133.80127.90128.50128.5041,614
May 30, 2024129.90131.25125.15129.30129.3054,201
May 29, 2024127.25131.00124.70128.70128.7061,079
May 28, 2024127.45130.00125.00127.65127.6539,424
May 27, 2024129.00131.00124.10127.50127.5058,769
May 24, 2024130.70131.90128.15129.80129.8037,968
May 23, 2024130.50133.90129.50130.70130.7043,161
May 22, 2024131.15133.50128.50130.30130.3085,875
May 21, 2024135.25135.25130.05131.20131.2099,542
May 17, 2024123.05129.65121.20129.65129.65342,632
May 16, 2024127.00129.50123.45123.50123.50352,276
May 15, 2024129.95135.00129.95129.95129.95345,574
May 14, 2024137.80138.00135.25136.75136.7544,596
May 13, 2024140.55140.55134.30135.05135.0558,434
May 10, 2024139.00139.00134.30137.70137.7088,810
May 9, 2024138.30139.55133.75134.25134.2577,430
May 8, 2024142.50142.50137.35137.85137.8582,140
May 7, 2024137.60141.40136.35137.95137.95130,161
May 6, 2024141.00142.65134.05135.70135.70149,726
May 3, 2024141.95142.80138.50139.35139.35138,732
May 2, 2024141.10143.85140.05141.00141.0082,566
Apr 30, 2024146.40146.40141.80142.00142.00117,718
Apr 29, 2024148.40148.40144.30144.80144.8086,460
Apr 26, 2024147.95149.20145.25145.50145.50121,937
Apr 25, 2024148.70149.55146.05147.10147.10114,199
Apr 24, 2024151.90151.90147.60148.55148.55122,436
Apr 23, 2024151.40152.95148.15149.35149.3580,897
Apr 22, 2024148.25153.75148.25149.45149.4565,238
Apr 19, 2024149.00150.50147.30149.05149.0582,241
Apr 18, 2024153.00154.35149.50150.80150.8084,414
Apr 16, 2024151.70153.45150.00150.85150.8591,794
Apr 15, 2024155.00158.05151.75151.75151.75196,135
Apr 12, 2024160.95162.50159.10159.70159.7059,550

Related Tickers

SKYGOLD.BO Sky Gold and Diamonds Limited
320.50
+5.00%
 
ETHOSLTD.BO Ethos Limited
2,542.00
+1.88%
 
SENCO.BO Senco Gold Limited
333.70
+4.97%
 
ETHOSLTD.NS Ethos Limited
2,548.10
+2.04%
 
SKYGOLD.NS Sky Gold and Diamonds Limited
319.95
+4.99%
 
RAJESHEXPO.NS Rajesh Exports Limited
187.63
+2.99%
 
GOLDIAM.NS Goldiam International Limited
326.90
+19.99%
 
SENCO.NS Senco Gold Limited
333.85
+4.90%
 
KALYANKJIL.NS Kalyan Jewellers India Limited
510.75
+3.38%
 
TITAN.NS Titan Company Limited
3,234.90
+1.91%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.