RBZ Jewellers Lt

RBZ Jewellers Ltd Historical Data

NSEBSE

₹152.2

(0.05%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/01/2026

To Date

15/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	141.7	146	139.85	142.39	2,273	1,16,00,471.44	28,532
16-Jan-2026	144.55	145.29	140.5	141.37	2,556	98,39,138.39	37,007
19-Jan-2026	141.37	142.31	138	138.97	1,376	73,69,292.41	30,198
20-Jan-2026	138	139.5	132.84	134.52	3,681	2,42,74,778.65	1,04,107
21-Jan-2026	134	142.75	130.62	139.78	3,900	2,75,82,233.74	73,101
22-Jan-2026	139.1	141.6	136.2	139.6	2,010	99,48,589.12	37,525
23-Jan-2026	140	140.16	133.78	134.27	1,450	63,19,032.68	26,951
27-Jan-2026	136.02	138.48	132.54	136.01	2,258	1,45,92,992.7	50,417
28-Jan-2026	136.27	138	135	136.21	1,349	52,70,758.09	15,423
29-Jan-2026	136.01	137.54	133	133.54	1,233	70,49,386.2	35,718
30-Jan-2026	131.55	138	131.55	135.3	1,333	81,12,247.03	36,390
01-Feb-2026	134.89	134.89	130.01	130.93	1,271	62,55,897.49	27,980
02-Feb-2026	131.9	137.93	131.13	134.1	1,405	70,12,637.46	25,234
03-Feb-2026	141	143	135	142.07	2,660	1,74,49,791.58	70,082
04-Feb-2026	144.72	144.72	138.65	140.87	1,079	37,42,932.87	13,607
05-Feb-2026	138.5	141	137.11	140.14	967	48,14,528.96	20,612
06-Feb-2026	140	142.5	137.97	141.59	1,091	53,69,452.46	19,146
09-Feb-2026	141.6	149.48	141.6	146.72	3,876	2,02,20,776.81	59,789
10-Feb-2026	145.34	153.25	145.34	150.04	3,396	2,90,96,620.21	72,087
11-Feb-2026	150.04	153.1	147	150.51	1,965	1,36,08,312.48	51,008
12-Feb-2026	150.51	153.89	146.22	152.12	2,955	2,23,47,446.2	70,095

RBZ Jewellers Lt: Related NEWS

No Record Found

Invest wise with Expert advice