All stocks
NSE: RBLBANK·ISIN INE976G01028·Data to 2026-10-26
Rbl Bank Limited historical data
₹348.50+0.00%close 2026-10-26
Price since 2016 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹429.60
52w low
₹287.20
Turnover
₹197.5 Cr
Volume
56,73,200
1y return
+8.5%
3y CAGR
+17.7%
5y CAGR
+11.0%
10y CAGR
+0.3%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2022-09-13 | agm | Annual General Meeting |
| 2021-09-13 | agm | Annual General Meeting |
| 2020-07-09 | agm | Annual General Meeting |
| 2026-08-14 | dividend | Dividend - Re 1 Per Share |
| 2025-09-08 | dividend | Dividend - Re 1 Per Share |
| 2024-07-26 | dividend | Dividend - Rs 1.50 Per Share |
| 2023-08-18 | dividend | Dividend - Rs 1.50 Per Share |
| 2020-03-23 | dividend | Interim Dividend - Rs 1.50 Per Share |
| 2019-07-01 | dividend | Annual General Meeting/Dividend Rs 2.70/- |
| 2018-07-26 | dividend | Annual General Meeting/Dividend- Rs 2.10 Per Share |
| 2017-07-27 | dividend | Annual General Meeting/Dividend - Rs 1.80 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 345.65 | 352.40 | 338.55 | 348.50 | 56,73,200 |
| 2026-10-23 | 362.25 | 362.30 | 341.40 | 345.65 | 69,10,942 |
| 2026-10-22 | 358.00 | 362.90 | 354.35 | 361.00 | 23,51,245 |
| 2026-10-21 | 375.50 | 375.75 | 354.85 | 358.80 | 53,79,782 |
| 2026-10-19 | 380.00 | 381.00 | 374.00 | 375.75 | 22,53,293 |
| 2026-10-16 | 376.20 | 382.25 | 374.95 | 378.25 | 58,28,193 |
| 2026-10-15 | 387.20 | 389.50 | 373.35 | 374.15 | 87,08,805 |
| 2026-10-14 | 388.05 | 389.55 | 382.20 | 386.00 | 79,24,771 |
| 2026-10-13 | 400.00 | 401.85 | 381.40 | 388.05 | 3,91,65,831 |
| 2026-10-12 | 420.00 | 424.00 | 413.80 | 417.70 | 34,53,163 |
| 2026-10-09 | 400.65 | 419.35 | 400.00 | 418.00 | 37,72,524 |
| 2026-10-08 | 413.90 | 413.90 | 400.70 | 400.70 | 25,17,494 |
| 2026-10-07 | 412.50 | 416.80 | 410.30 | 412.00 | 16,57,559 |
| 2026-10-06 | 416.95 | 418.00 | 412.30 | 414.50 | 25,59,971 |
| 2026-10-05 | 418.05 | 419.90 | 410.20 | 416.55 | 42,38,401 |
| 2026-10-01 | 405.05 | 417.80 | 405.05 | 411.40 | 53,87,538 |
| 2026-09-30 | 405.00 | 412.35 | 403.35 | 403.35 | 38,55,694 |
| 2026-09-29 | 406.00 | 407.80 | 401.45 | 402.00 | 42,14,429 |
| 2026-09-28 | 412.00 | 413.85 | 404.30 | 407.00 | 19,55,370 |
| 2026-09-25 | 412.60 | 416.00 | 409.10 | 415.05 | 34,19,454 |
| 2026-09-24 | 416.50 | 423.20 | 409.10 | 412.75 | 73,15,903 |
| 2026-09-23 | 423.20 | 429.60 | 422.05 | 428.00 | 36,51,779 |
| 2026-09-22 | 404.30 | 424.40 | 402.85 | 423.20 | 73,66,610 |
| 2026-09-21 | 408.00 | 409.90 | 401.10 | 402.40 | 22,14,016 |
| 2026-09-18 | 406.15 | 415.90 | 405.00 | 415.90 | 37,92,806 |
| 2026-09-17 | 403.00 | 411.65 | 401.95 | 404.15 | 22,54,458 |
| 2026-09-16 | 404.80 | 406.70 | 395.95 | 404.00 | 26,07,366 |
| 2026-09-15 | 412.65 | 414.30 | 402.15 | 403.60 | 12,49,135 |
| 2026-09-11 | 408.00 | 416.50 | 406.00 | 412.55 | 32,09,425 |
| 2026-09-10 | 413.00 | 417.20 | 409.05 | 410.80 | 27,11,005 |
Get the full RBLBANK history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/RBLBANK?from=2016-08-31"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("RBLBANK", "nse", "2016-08-31", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does RBLBANK historical data go?
- TejHQ has daily NSE data for RBLBANK from 2016-08-31 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has RBLBANK had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2022-09-13); Annual General Meeting (ex-date 2021-09-13); Annual General Meeting (ex-date 2020-07-09). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download RBLBANK historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/RBLBANK?from=2016-08-31 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).