NSE · RBLBANK · stock
RBL Bank Limited (RBLBANK) stock price history
Every NSE trading session of RBL Bank Limited from Aug 31, 2016 to Sep 28, 2026: 2,493 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBLBANK adjusted close, 2016 to 2026
- ₹678.93
- All time high, 2019
- ₹429.60
- 52 week high, ₹260.92 low
- 2,493
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
RBLBANK key facts
- RBL Bank Limited (RBLBANK) closed at ₹407.00 on Sep 28, 2026 on NSE.
- RBLBANK's all time high close is ₹678.93, set on May 28, 2019; its all time low close is ₹75.70 on Jun 20, 2022.
- RBLBANK's 52 week range is ₹260.92 to ₹429.60.
- RBLBANK returned +49.8% over the year to Sep 28, 2026 and +121.5% over five years.
- Over ten years RBLBANK returned +42%, +3.6% a year compounded.
- RBLBANK's deepest drawdown was -88.9% from May 28, 2019 to Jun 20, 2022.
- DataCedar holds 2,493 daily sessions of RBLBANK history from Aug 31, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBLBANK price chart, 2016 to 2026
RBLBANK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | +10.0% |
| 6 months | +38.0% |
| Year to date | +31.8% |
| 1 year | +49.8% |
| 3 years | +70.8% |
| 5 years | +121.5% |
| 10 years | +42.3% |
| Since Aug 31, 2016 | +41.4% |
| Compound annual growth, 10.1 years | +3.5% |
RBLBANK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹678.93 on May 28, 2019
- All time low close
- ₹75.70 on Jun 20, 2022
- 52 week high
- ₹429.60 on Sep 23, 2026
- 52 week low
- ₹260.92 on Oct 1, 2025
- Deepest drawdown
- -88.9% from May 28, 2019 to Jun 20, 2022, not yet recovered
- Best single session
- +17.0% on Aug 24, 2022
- Worst single session
- -22.7% on Jun 13, 2022
- Volatility, 1 year annualised
- 30.8%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2025, +101%
- Worst calendar year
- 2021, -45%
RBLBANK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Aug 31, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹313.14 | ₹429.60 | ₹286.46 | ₹407.00 | +29.2% | 979.5M | 187 |
| 2025 | ₹157.07 | ₹331.14 | ₹145.19 | ₹314.98 | +100.6% | 2.6B | 249 |
| 2024 | ₹276.95 | ₹296.89 | ₹146.59 | ₹157.02 | -43.1% | 2.1B | 246 |
| 2023 | ₹177.04 | ₹289.98 | ₹129.04 | ₹275.76 | +56.8% | 2.8B | 245 |
| 2022 | ₹124.34 | ₹181.80 | ₹72.71 | ₹175.91 | +41.1% | 4.9B | 248 |
| 2021 | ₹226.61 | ₹268.97 | ₹121.39 | ₹124.68 | -45.0% | 3.4B | 248 |
| 2020 | ₹336.31 | ₹361.98 | ₹99.58 | ₹226.56 | -32.4% | 6.3B | 251 |
| 2019 | ₹560.12 | ₹693.40 | ₹224.10 | ₹335.20 | -39.8% | 1.9B | 243 |
| 2018 | ₹491.81 | ₹631.02 | ₹424.13 | ₹557.12 | +13.3% | 358.4M | 246 |
| 2017 | ₹325.51 | ₹577.49 | ₹320.22 | ₹491.91 | +52.7% | 379.3M | 248 |
| 2016 | ₹263.52 | ₹388.65 | ₹263.52 | ₹322.05 | n/a | 247.1M | 82 |
RBLBANK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹407.00 | +7.0% |
| August 2026 | ₹380.35 | +1.6% |
| July 2026 | ₹374.53 | +1.7% |
| June 2026 | ₹368.10 | +7.0% |
| May 2026 | ₹344.11 | +2.5% |
| April 2026 | ₹335.68 | +16.2% |
| March 2026 | ₹289.00 | -9.4% |
| February 2026 | ₹318.92 | +7.0% |
| January 2026 | ₹297.98 | -5.4% |
| December 2025 | ₹314.98 | +1.1% |
| November 2025 | ₹311.59 | -4.3% |
| October 2025 | ₹325.51 | +17.7% |
About the RBLBANK data
Daily bars. 2,493 sessions from Aug 31, 2016 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 31, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RBLBANK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- RAYMOND Raymond Limited
- RAYMONDLSL Raymond Lifestyle Limited
- RAYMONDREL Raymond Realty Limited
- RBA Restaurant Brands Asia Limited
- RBZJEWEL RBZ Jewellers Limited
- RCF Rashtriya Chemicals and Fertilizers Limited
- RCOM Reliance Communications Limited
- RECLTD REC Limited
Common questions
RBLBANK share price history
