THE RATNAKAR BANK LTD (rblbank)
BANKING
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 254.11 | 254.11 | 250.42 | 251.52 | 298450 |
| 2025-07-07 05:30:00 | 254.56 | 256.0 | 251.28 | 254.36 | 76200 |
| 2025-07-04 05:30:00 | 254.0 | 256.26 | 249.2 | 253.56 | 666750 |
| 2025-07-03 05:30:00 | 250.5 | 256.74 | 248.0 | 253.41 | 2054225 |
| 2025-07-02 05:30:00 | 260.17 | 266.9 | 249.01 | 249.67 | 5534025 |
| 2025-07-01 05:30:00 | 249.5 | 261.25 | 248.36 | 260.76 | 6880225 |
| 2025-06-30 05:30:00 | 241.9 | 251.5 | 241.9 | 249.57 | 44310300 |
| 2025-06-27 05:30:00 | 240.79 | 244.0 | 236.05 | 241.14 | 30575250 |
| 2025-06-26 05:30:00 | 238.4 | 239.42 | 234.13 | 238.0 | 11372500 |
| 2025-06-25 05:30:00 | 236.8 | 244.0 | 232.35 | 235.99 | 97182500 |
| 2025-06-24 05:30:00 | 235.69 | 238.0 | 234.53 | 237.09 | 2472500 |
| 2025-06-23 05:30:00 | 228.96 | 234.95 | 223.49 | 234.28 | 2217500 |
| 2025-06-20 05:30:00 | 224.74 | 228.75 | 224.28 | 228.11 | 295000 |
| 2025-06-19 05:30:00 | 226.3 | 228.9 | 218.22 | 224.74 | 880000 |
| 2025-06-18 05:30:00 | 218.9 | 229.0 | 218.9 | 228.31 | 2820000 |
| 2025-06-17 05:30:00 | 219.0 | 220.0 | 215.72 | 218.91 | 602500 |
| 2025-06-16 05:30:00 | 218.57 | 220.03 | 214.05 | 217.19 | 990000 |
| 2025-06-13 05:30:00 | 219.0 | 222.7 | 217.83 | 220.22 | 2332500 |
| 2025-06-12 05:30:00 | 221.87 | 225.0 | 221.06 | 223.16 | 1930000 |
| 2025-06-11 05:30:00 | 222.2 | 224.14 | 219.01 | 221.98 | 1047500 |
| 2025-06-10 05:30:00 | 232.0 | 232.7 | 221.9 | 222.75 | 21980000 |
| 2025-06-09 05:30:00 | 219.31 | 232.73 | 219.31 | 231.32 | 34905000 |
| 2025-06-06 05:30:00 | 208.9 | 221.46 | 206.12 | 219.06 | 43895000 |
| 2025-06-05 05:30:00 | 214.45 | 214.68 | 206.97 | 207.59 | 9182500 |
| 2025-06-04 05:30:00 | 211.95 | 215.39 | 209.66 | 213.9 | 7810000 |
| 2025-06-03 05:30:00 | 217.38 | 217.38 | 211.65 | 212.41 | 10792500 |
| 2025-06-02 05:30:00 | 215.0 | 215.95 | 211.18 | 215.33 | 8855000 |
| 2025-05-30 05:30:00 | 216.9 | 220.25 | 211.61 | 214.68 | 16220000 |
| 2025-05-29 05:30:00 | 209.39 | 217.39 | 207.35 | 215.49 | 35015000 |
| 2025-05-28 05:30:00 | 209.55 | 214.5 | 205.85 | 208.04 | 6740000 |
| 2025-05-27 05:30:00 | 203.47 | 212.0 | 203.47 | 210.81 | 4747500 |
| 2025-05-26 05:30:00 | 210.95 | 211.82 | 204.0 | 205.29 | 3357500 |
| 2025-05-23 05:30:00 | 208.46 | 211.69 | 207.62 | 210.19 | 970000 |
| 2025-05-22 05:30:00 | 208.35 | 210.44 | 206.78 | 208.47 | 322500 |
| 2025-05-21 05:30:00 | 209.0 | 210.87 | 207.4 | 208.71 | 1045000 |
| 2025-05-20 05:30:00 | 213.66 | 214.09 | 208.22 | 208.95 | 41922500 |
| 2025-05-19 05:30:00 | 213.79 | 217.25 | 211.86 | 212.35 | 8195000 |
| 2025-05-16 05:30:00 | 211.06 | 216.01 | 210.32 | 213.57 | 9830000 |
| 2025-05-15 05:30:00 | 210.28 | 212.45 | 208.72 | 210.61 | 7630000 |
| 2025-05-14 05:30:00 | 208.19 | 213.21 | 207.03 | 210.72 | 16355000 |
| 2025-05-13 05:30:00 | 206.9 | 214.38 | 206.9 | 208.6 | 21582500 |
| 2025-05-12 05:30:00 | 203.0 | 208.3 | 202.88 | 207.03 | 1895000 |
| 2025-05-09 05:30:00 | 191.0 | 198.5 | 190.9 | 197.03 | 1582500 |
| 2025-05-08 05:30:00 | 205.5 | 206.99 | 194.5 | 196.18 | 957500 |
| 2025-05-07 05:30:00 | 196.0 | 204.09 | 196.0 | 202.77 | 920000 |
| 2025-05-06 05:30:00 | 205.0 | 205.74 | 198.0 | 198.82 | 1595000 |
| 2025-05-05 05:30:00 | 203.5 | 208.79 | 201.71 | 206.15 | 1217500 |
| 2025-05-02 05:30:00 | 200.5 | 205.89 | 199.01 | 201.51 | 1145000 |
| 2025-04-30 05:30:00 | 204.3 | 205.18 | 200.8 | 201.41 | 1912500 |
| 2025-04-29 05:30:00 | 206.2 | 208.37 | 204.9 | 205.16 | 3477500 |
| 2025-04-28 05:30:00 | 193.0 | 209.7 | 191.73 | 207.77 | 96970000 |
| 2025-04-25 05:30:00 | 201.0 | 202.48 | 187.71 | 188.89 | 41827500 |
| 2025-04-24 05:30:00 | 190.82 | 199.48 | 190.2 | 198.02 | 14847500 |
| 2025-04-23 05:30:00 | 191.9 | 192.99 | 184.16 | 192.11 | 3750000 |
| 2025-04-22 05:30:00 | 188.84 | 194.41 | 186.0 | 189.71 | 77145000 |
| 2025-04-21 05:30:00 | 185.98 | 194.92 | 185.5 | 191.95 | 31205000 |
| 2025-04-17 05:30:00 | 182.99 | 185.3 | 179.66 | 183.91 | 19627500 |
| 2025-04-16 05:30:00 | 181.75 | 184.25 | 181.0 | 182.98 | 11265000 |
| 2025-04-15 05:30:00 | 175.37 | 182.25 | 174.87 | 181.77 | 12485000 |
| 2025-04-11 05:30:00 | 172.18 | 174.32 | 170.2 | 173.69 | 8662500 |
| 2025-04-09 05:30:00 | 169.8 | 171.25 | 165.22 | 169.25 | 12200000 |
| 2025-04-08 05:30:00 | 173.81 | 175.75 | 168.2 | 170.38 | 10400000 |
| 2025-04-07 05:30:00 | 165.11 | 171.58 | 165.1 | 170.58 | 15920000 |
| 2025-04-04 05:30:00 | 176.01 | 179.28 | 171.32 | 176.42 | 23780000 |
| 2025-04-03 05:30:00 | 170.47 | 176.7 | 170.01 | 175.8 | 9877500 |
| 2025-04-02 05:30:00 | 176.32 | 176.79 | 168.68 | 171.42 | 17855000 |
| 2025-04-01 05:30:00 | 174.98 | 178.61 | 173.6 | 176.92 | 8017500 |
| 2025-03-28 05:30:00 | 179.2 | 181.73 | 173.78 | 174.61 | 9840000 |
| 2025-03-27 05:30:00 | 180.2 | 181.55 | 176.78 | 178.42 | 16717500 |
| 2025-03-26 05:30:00 | 174.85 | 182.25 | 174.85 | 179.08 | 17357500 |
| 2025-03-25 05:30:00 | 177.0 | 177.6 | 173.9 | 175.33 | 20672500 |
| 2025-03-24 05:30:00 | 169.35 | 177.38 | 169.35 | 175.35 | 29270000 |
| 2025-03-21 05:30:00 | 165.97 | 169.63 | 164.85 | 168.83 | 11497500 |
| 2025-03-20 05:30:00 | 168.29 | 170.31 | 164.55 | 165.08 | 8505000 |
| 2025-03-19 05:30:00 | 163.99 | 168.29 | 162.99 | 167.66 | 9887500 |
| 2025-03-18 05:30:00 | 155.98 | 164.0 | 155.39 | 162.86 | 12402500 |
| 2025-03-17 05:30:00 | 157.5 | 159.69 | 154.34 | 154.94 | 7550000 |
| 2025-03-13 05:30:00 | 156.56 | 158.04 | 154.72 | 156.46 | 7307500 |
| 2025-03-12 05:30:00 | 156.61 | 160.35 | 155.64 | 156.41 | 9870000 |
| 2025-03-11 05:30:00 | 158.45 | 159.2 | 152.68 | 156.31 | 20557500 |
| 2025-03-10 05:30:00 | 165.28 | 166.42 | 158.94 | 160.89 | 8715000 |
| 2025-03-07 05:30:00 | 163.6 | 166.77 | 160.59 | 164.46 | 10642500 |
| 2025-03-06 05:30:00 | 160.99 | 164.87 | 160.87 | 163.12 | 9602500 |
| 2025-03-05 05:30:00 | 154.41 | 159.74 | 154.41 | 159.06 | 9437500 |
| 2025-03-04 05:30:00 | 153.47 | 157.51 | 151.0 | 155.2 | 9497500 |
| 2025-03-03 05:30:00 | 158.32 | 160.7 | 152.65 | 156.14 | 9532500 |
| 2025-02-28 05:30:00 | 162.5 | 162.99 | 155.89 | 159.4 | 12957500 |
| 2025-02-27 05:30:00 | 162.44 | 170.34 | 160.58 | 163.81 | 33432500 |
| 2025-02-25 05:30:00 | 161.74 | 164.53 | 157.71 | 158.9 | 18677500 |
| 2025-02-24 05:30:00 | 161.43 | 162.9 | 157.9 | 161.72 | 28007500 |
| 2025-02-21 05:30:00 | 160.33 | 165.41 | 160.19 | 163.0 | 25045000 |
| 2025-02-20 05:30:00 | 160.32 | 161.68 | 157.84 | 160.59 | 7500000 |
| 2025-02-19 05:30:00 | 151.73 | 162.28 | 149.08 | 161.4 | 16515000 |
| 2025-02-18 05:30:00 | 156.81 | 157.4 | 149.2 | 150.41 | 14327500 |
| 2025-02-17 05:30:00 | 157.01 | 158.32 | 152.09 | 156.17 | 7067500 |
| 2025-02-14 05:30:00 | 166.79 | 171.05 | 155.57 | 157.36 | 11875000 |
| 2025-02-13 05:30:00 | 161.0 | 166.43 | 160.6 | 164.48 | 13910000 |
| 2025-02-12 05:30:00 | 163.5 | 163.5 | 155.99 | 161.0 | 9727500 |
| 2025-02-11 05:30:00 | 167.18 | 169.15 | 162.38 | 163.15 | 10127500 |
| 2025-02-10 05:30:00 | 167.52 | 170.42 | 165.09 | 168.36 | 5547500 |