THE RATNAKAR BANK LTD (rblbank)
BANKING | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 209.09 | 209.24 | 208.79 | 209.24 | 242500 |
| 2025-05-20 15:28:00 | 209.48 | 209.48 | 209.07 | 209.09 | 337500 |
| 2025-05-20 15:27:00 | 209.61 | 209.61 | 209.21 | 209.4 | 217500 |
| 2025-05-20 15:26:00 | 209.0 | 209.4 | 209.0 | 209.14 | 1292500 |
| 2025-05-20 15:25:00 | 208.61 | 209.09 | 208.6 | 208.89 | 902500 |
| 2025-05-20 15:24:00 | 208.55 | 208.7 | 208.43 | 208.61 | 307500 |
| 2025-05-20 15:23:00 | 208.53 | 208.56 | 208.22 | 208.41 | 292500 |
| 2025-05-20 15:22:00 | 208.84 | 208.84 | 208.49 | 208.49 | 257500 |
| 2025-05-20 15:21:00 | 208.81 | 208.84 | 208.67 | 208.84 | 687500 |
| 2025-05-20 15:20:00 | 208.66 | 208.9 | 208.66 | 208.81 | 197500 |
| 2025-05-20 15:19:00 | 208.62 | 208.75 | 208.54 | 208.66 | 212500 |
| 2025-05-20 15:18:00 | 208.9 | 208.91 | 208.59 | 208.62 | 405000 |
| 2025-05-20 15:17:00 | 208.8 | 209.0 | 208.79 | 209.0 | 62500 |
| 2025-05-20 15:16:00 | 208.9 | 208.98 | 208.8 | 208.8 | 147500 |
| 2025-05-20 15:15:00 | 209.11 | 209.15 | 208.88 | 208.93 | 335000 |
| 2025-05-20 15:14:00 | 209.06 | 209.38 | 209.06 | 209.1 | 180000 |
| 2025-05-20 15:13:00 | 209.14 | 209.21 | 209.06 | 209.06 | 195000 |
| 2025-05-20 15:12:00 | 209.3 | 209.36 | 209.1 | 209.14 | 217500 |
| 2025-05-20 15:11:00 | 209.4 | 209.41 | 209.2 | 209.41 | 135000 |
| 2025-05-20 15:10:00 | 208.69 | 209.4 | 208.69 | 209.4 | 230000 |
| 2025-05-20 15:09:00 | 208.7 | 208.85 | 208.69 | 208.69 | 82500 |
| 2025-05-20 15:08:00 | 208.77 | 208.79 | 208.62 | 208.7 | 75000 |
| 2025-05-20 15:07:00 | 208.75 | 208.77 | 208.6 | 208.77 | 45000 |
| 2025-05-20 15:06:00 | 208.71 | 208.85 | 208.57 | 208.7 | 72500 |
| 2025-05-20 15:05:00 | 209.07 | 209.25 | 208.71 | 208.75 | 677500 |
| 2025-05-20 15:04:00 | 209.1 | 209.15 | 209.0 | 209.07 | 47500 |
| 2025-05-20 15:03:00 | 209.48 | 209.48 | 209.1 | 209.1 | 70000 |
| 2025-05-20 15:02:00 | 209.01 | 209.24 | 208.97 | 209.24 | 55000 |
| 2025-05-20 15:01:00 | 209.26 | 209.29 | 209.01 | 209.01 | 67500 |
| 2025-05-20 15:00:00 | 209.11 | 209.37 | 209.07 | 209.26 | 82500 |
| 2025-05-20 14:59:00 | 208.9 | 209.3 | 208.78 | 209.07 | 167500 |
| 2025-05-20 14:58:00 | 208.82 | 208.98 | 208.76 | 208.81 | 75000 |
| 2025-05-20 14:57:00 | 209.01 | 209.05 | 208.73 | 208.82 | 65000 |
| 2025-05-20 14:56:00 | 209.28 | 209.44 | 209.01 | 209.01 | 95000 |
| 2025-05-20 14:55:00 | 209.21 | 209.5 | 209.21 | 209.28 | 265000 |
| 2025-05-20 14:54:00 | 209.74 | 209.74 | 209.21 | 209.21 | 82500 |
| 2025-05-20 14:53:00 | 210.0 | 210.07 | 209.69 | 209.81 | 90000 |
| 2025-05-20 14:52:00 | 210.17 | 210.25 | 210.0 | 210.0 | 45000 |
| 2025-05-20 14:51:00 | 210.65 | 210.65 | 210.25 | 210.25 | 60000 |
| 2025-05-20 14:50:00 | 210.27 | 210.79 | 210.23 | 210.61 | 102500 |
| 2025-05-20 14:49:00 | 210.26 | 210.42 | 210.09 | 210.27 | 245000 |
| 2025-05-20 14:48:00 | 210.0 | 210.25 | 209.96 | 210.18 | 70000 |
| 2025-05-20 14:47:00 | 210.0 | 210.39 | 209.87 | 210.01 | 130000 |
| 2025-05-20 14:46:00 | 209.75 | 210.08 | 209.57 | 210.0 | 130000 |
| 2025-05-20 14:45:00 | 208.72 | 209.71 | 208.72 | 209.7 | 425000 |
| 2025-05-20 14:44:00 | 208.65 | 208.74 | 208.45 | 208.71 | 92500 |
| 2025-05-20 14:43:00 | 208.77 | 208.82 | 208.62 | 208.62 | 565000 |
| 2025-05-20 14:42:00 | 208.87 | 208.91 | 208.65 | 208.77 | 50000 |
| 2025-05-20 14:41:00 | 209.09 | 209.1 | 208.72 | 208.72 | 80000 |
| 2025-05-20 14:40:00 | 209.34 | 209.54 | 209.09 | 209.09 | 560000 |
| 2025-05-20 14:39:00 | 209.21 | 209.5 | 209.2 | 209.35 | 125000 |
| 2025-05-20 14:38:00 | 209.51 | 209.54 | 209.15 | 209.28 | 85000 |
| 2025-05-20 14:37:00 | 209.0 | 209.34 | 208.92 | 209.34 | 60000 |
| 2025-05-20 14:36:00 | 209.26 | 209.38 | 209.0 | 209.0 | 167500 |
| 2025-05-20 14:35:00 | 209.07 | 209.45 | 209.0 | 209.26 | 90000 |
| 2025-05-20 14:34:00 | 208.81 | 209.07 | 208.76 | 209.07 | 162500 |
| 2025-05-20 14:33:00 | 208.59 | 208.83 | 208.54 | 208.78 | 510000 |
| 2025-05-20 14:32:00 | 208.66 | 208.76 | 208.47 | 208.59 | 47500 |
| 2025-05-20 14:31:00 | 208.75 | 208.75 | 208.56 | 208.66 | 45000 |
| 2025-05-20 14:30:00 | 208.58 | 208.71 | 208.54 | 208.71 | 335000 |
| 2025-05-20 14:29:00 | 208.64 | 208.72 | 208.45 | 208.58 | 150000 |
| 2025-05-20 14:28:00 | 208.59 | 208.64 | 208.42 | 208.64 | 75000 |
| 2025-05-20 14:27:00 | 208.89 | 208.96 | 208.58 | 208.59 | 42500 |
| 2025-05-20 14:26:00 | 208.76 | 209.06 | 208.63 | 208.89 | 525000 |
| 2025-05-20 14:25:00 | 208.6 | 208.77 | 208.45 | 208.77 | 65000 |
| 2025-05-20 14:24:00 | 208.52 | 208.62 | 208.51 | 208.62 | 22500 |
| 2025-05-20 14:23:00 | 208.76 | 208.8 | 208.57 | 208.57 | 80000 |
| 2025-05-20 14:22:00 | 208.68 | 208.78 | 208.48 | 208.78 | 227500 |
| 2025-05-20 14:21:00 | 208.94 | 208.94 | 208.68 | 208.68 | 27500 |
| 2025-05-20 14:20:00 | 209.27 | 209.27 | 208.73 | 208.94 | 187500 |
| 2025-05-20 14:19:00 | 209.37 | 209.57 | 209.27 | 209.27 | 27500 |
| 2025-05-20 14:18:00 | 209.6 | 209.6 | 209.37 | 209.37 | 57500 |
| 2025-05-20 14:17:00 | 210.01 | 210.01 | 209.6 | 209.6 | 147500 |
| 2025-05-20 14:16:00 | 209.19 | 210.5 | 209.16 | 210.01 | 1832500 |
| 2025-05-20 14:15:00 | 209.08 | 209.08 | 208.68 | 209.07 | 480000 |
| 2025-05-20 14:14:00 | 209.08 | 209.08 | 208.81 | 209.08 | 62500 |
| 2025-05-20 14:13:00 | 208.97 | 209.34 | 208.97 | 209.06 | 162500 |
| 2025-05-20 14:12:00 | 209.23 | 209.23 | 209.0 | 209.0 | 65000 |
| 2025-05-20 14:11:00 | 209.16 | 209.3 | 209.16 | 209.24 | 35000 |
| 2025-05-20 14:10:00 | 209.46 | 209.46 | 209.01 | 209.03 | 35000 |
| 2025-05-20 14:09:00 | 209.38 | 209.46 | 209.27 | 209.46 | 57500 |
| 2025-05-20 14:08:00 | 209.52 | 209.57 | 209.39 | 209.39 | 852500 |
| 2025-05-20 14:07:00 | 209.58 | 209.61 | 209.42 | 209.42 | 637500 |
| 2025-05-20 14:06:00 | 209.91 | 209.91 | 209.33 | 209.58 | 110000 |
| 2025-05-20 14:05:00 | 209.7 | 210.19 | 209.67 | 209.91 | 1147500 |
| 2025-05-20 14:04:00 | 210.1 | 210.1 | 209.66 | 209.7 | 127500 |
| 2025-05-20 14:03:00 | 210.28 | 210.3 | 210.1 | 210.1 | 32500 |
| 2025-05-20 14:02:00 | 210.35 | 210.35 | 210.35 | 210.35 | 2500 |
| 2025-05-20 14:01:00 | 210.38 | 210.45 | 210.35 | 210.35 | 360000 |
| 2025-05-20 14:00:00 | 210.28 | 210.38 | 210.28 | 210.38 | 1305000 |
| 2025-05-20 13:59:00 | 210.4 | 210.4 | 210.28 | 210.28 | 1582500 |
| 2025-05-20 13:58:00 | 210.66 | 210.73 | 210.4 | 210.4 | 52500 |
| 2025-05-20 13:57:00 | 210.7 | 210.7 | 210.66 | 210.66 | 25000 |
| 2025-05-20 13:56:00 | 210.94 | 211.01 | 210.94 | 211.01 | 35000 |
| 2025-05-20 13:55:00 | 210.98 | 210.99 | 210.93 | 210.94 | 87500 |
| 2025-05-20 13:54:00 | 211.0 | 211.0 | 210.94 | 210.98 | 92500 |
| 2025-05-20 13:53:00 | 211.01 | 211.21 | 210.96 | 211.0 | 77500 |
| 2025-05-20 13:52:00 | 210.85 | 211.26 | 210.85 | 210.95 | 147500 |
| 2025-05-20 13:51:00 | 210.7 | 211.01 | 210.67 | 210.85 | 130000 |
| 2025-05-20 13:50:00 | 210.93 | 210.97 | 210.65 | 210.65 | 77500 |