THE RATNAKAR BANK LTD (rblbank)
BANKING | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 249.75 | 249.75 | 249.75 | 249.75 | 0 |
| 2025-07-08 15:28:00 | 249.75 | 249.75 | 249.75 | 249.75 | 0 |
| 2025-07-08 15:27:00 | 249.75 | 249.75 | 249.75 | 249.75 | 0 |
| 2025-07-08 15:26:00 | 249.75 | 249.75 | 249.75 | 249.75 | 0 |
| 2025-07-08 15:25:00 | 249.75 | 249.75 | 249.75 | 249.75 | 9525 |
| 2025-07-08 15:24:00 | 249.52 | 249.52 | 249.52 | 249.52 | 3175 |
| 2025-07-08 15:23:00 | 249.96 | 249.96 | 249.36 | 249.36 | 19050 |
| 2025-07-08 15:22:00 | 249.88 | 249.88 | 249.88 | 249.88 | 3175 |
| 2025-07-08 15:21:00 | 250.0 | 250.0 | 250.0 | 250.0 | 3175 |
| 2025-07-08 15:20:00 | 249.9 | 249.9 | 249.5 | 249.5 | 63500 |
| 2025-07-08 15:19:00 | 249.9 | 249.9 | 249.9 | 249.9 | 6350 |
| 2025-07-08 15:18:00 | 249.5 | 249.5 | 249.5 | 249.5 | 47625 |
| 2025-07-08 15:17:00 | 249.9 | 249.9 | 249.9 | 249.9 | 3175 |
| 2025-07-08 15:16:00 | 249.8 | 249.8 | 249.8 | 249.8 | 3175 |
| 2025-07-08 15:15:00 | 250.12 | 250.12 | 250.12 | 250.12 | 0 |
| 2025-07-08 15:14:00 | 250.12 | 250.12 | 250.12 | 250.12 | 0 |
| 2025-07-08 15:13:00 | 250.12 | 250.12 | 250.12 | 250.12 | 0 |
| 2025-07-08 15:12:00 | 250.12 | 250.12 | 250.12 | 250.12 | 0 |
| 2025-07-08 15:11:00 | 250.12 | 250.12 | 250.12 | 250.12 | 0 |
| 2025-07-08 15:10:00 | 250.12 | 250.12 | 250.12 | 250.12 | 0 |
| 2025-07-08 15:09:00 | 250.12 | 250.12 | 250.12 | 250.12 | 3175 |
| 2025-07-08 15:08:00 | 250.3 | 250.3 | 250.3 | 250.3 | 0 |
| 2025-07-08 15:07:00 | 250.3 | 250.3 | 250.3 | 250.3 | 0 |
| 2025-07-08 15:06:00 | 250.3 | 250.3 | 250.3 | 250.3 | 0 |
| 2025-07-08 15:05:00 | 250.3 | 250.3 | 250.3 | 250.3 | 3175 |
| 2025-07-08 15:04:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 15:03:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 15:02:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 15:01:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 15:00:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 14:59:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 14:58:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 14:57:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 14:56:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 14:55:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 14:54:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 14:53:00 | 249.99 | 249.99 | 249.99 | 249.99 | 0 |
| 2025-07-08 14:52:00 | 249.99 | 249.99 | 249.99 | 249.99 | 3175 |
| 2025-07-08 14:51:00 | 250.02 | 250.02 | 250.02 | 250.02 | 3175 |
| 2025-07-08 14:50:00 | 250.35 | 250.35 | 250.35 | 250.35 | 0 |
| 2025-07-08 14:49:00 | 250.35 | 250.35 | 250.35 | 250.35 | 0 |
| 2025-07-08 14:48:00 | 250.35 | 250.35 | 250.35 | 250.35 | 0 |
| 2025-07-08 14:47:00 | 250.35 | 250.35 | 250.35 | 250.35 | 0 |
| 2025-07-08 14:46:00 | 250.35 | 250.35 | 250.35 | 250.35 | 0 |
| 2025-07-08 14:45:00 | 250.25 | 250.36 | 250.25 | 250.35 | 15875 |
| 2025-07-08 14:44:00 | 250.46 | 250.46 | 250.46 | 250.46 | 0 |
| 2025-07-08 14:43:00 | 250.46 | 250.46 | 250.46 | 250.46 | 3175 |
| 2025-07-08 14:42:00 | 250.5 | 250.5 | 250.5 | 250.5 | 3175 |
| 2025-07-08 14:41:00 | 250.45 | 250.45 | 250.45 | 250.45 | 0 |
| 2025-07-08 14:40:00 | 250.45 | 250.45 | 250.45 | 250.45 | 0 |
| 2025-07-08 14:39:00 | 250.45 | 250.45 | 250.45 | 250.45 | 0 |
| 2025-07-08 14:38:00 | 250.45 | 250.45 | 250.45 | 250.45 | 0 |
| 2025-07-08 14:37:00 | 250.45 | 250.45 | 250.45 | 250.45 | 3175 |
| 2025-07-08 14:36:00 | 249.54 | 249.54 | 249.54 | 249.54 | 3175 |
| 2025-07-08 14:35:00 | 250.45 | 250.45 | 250.45 | 250.45 | 3175 |
| 2025-07-08 14:34:00 | 250.55 | 250.55 | 250.55 | 250.55 | 3175 |
| 2025-07-08 14:33:00 | 250.45 | 250.5 | 250.35 | 250.5 | 12700 |
| 2025-07-08 14:32:00 | 250.38 | 250.38 | 250.38 | 250.38 | 9525 |
| 2025-07-08 14:31:00 | 250.35 | 250.35 | 250.35 | 250.35 | 3175 |
| 2025-07-08 14:30:00 | 249.28 | 249.28 | 249.28 | 249.28 | 0 |
| 2025-07-08 14:29:00 | 249.28 | 249.28 | 249.28 | 249.28 | 0 |
| 2025-07-08 14:28:00 | 250.34 | 250.4 | 249.27 | 249.28 | 15875 |
| 2025-07-08 14:27:00 | 250.4 | 250.63 | 250.27 | 250.63 | 15875 |
| 2025-07-08 14:26:00 | 250.1 | 250.37 | 250.1 | 250.37 | 22225 |
| 2025-07-08 14:25:00 | 249.97 | 249.97 | 249.97 | 249.97 | 0 |
| 2025-07-08 14:24:00 | 249.97 | 249.97 | 249.97 | 249.97 | 3175 |
| 2025-07-08 14:23:00 | 250.19 | 250.19 | 250.19 | 250.19 | 0 |
| 2025-07-08 14:22:00 | 250.19 | 250.19 | 250.19 | 250.19 | 3175 |
| 2025-07-08 14:21:00 | 250.34 | 250.34 | 250.34 | 250.34 | 0 |
| 2025-07-08 14:20:00 | 250.34 | 250.34 | 250.34 | 250.34 | 0 |
| 2025-07-08 14:19:00 | 250.34 | 250.34 | 250.34 | 250.34 | 0 |
| 2025-07-08 14:18:00 | 250.34 | 250.34 | 250.34 | 250.34 | 0 |
| 2025-07-08 14:17:00 | 250.34 | 250.34 | 250.34 | 250.34 | 3175 |
| 2025-07-08 14:16:00 | 250.26 | 250.26 | 250.26 | 250.26 | 0 |
| 2025-07-08 14:15:00 | 250.26 | 250.26 | 250.26 | 250.26 | 0 |
| 2025-07-08 14:14:00 | 250.26 | 250.26 | 250.26 | 250.26 | 3175 |
| 2025-07-08 14:13:00 | 250.21 | 250.21 | 250.21 | 250.21 | 3175 |
| 2025-07-08 14:12:00 | 250.0 | 250.01 | 250.0 | 250.01 | 12700 |
| 2025-07-08 14:11:00 | 250.5 | 250.5 | 250.15 | 250.15 | 6350 |
| 2025-07-08 14:10:00 | 250.8 | 250.8 | 250.8 | 250.8 | 0 |
| 2025-07-08 14:09:00 | 250.8 | 250.8 | 250.8 | 250.8 | 3175 |
| 2025-07-08 14:08:00 | 250.5 | 250.5 | 250.5 | 250.5 | 3175 |
| 2025-07-08 14:07:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 14:06:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 14:05:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 14:04:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 14:03:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 14:02:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 14:01:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 14:00:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:59:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:58:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:57:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:56:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:55:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:54:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:53:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:52:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:51:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |
| 2025-07-08 13:50:00 | 251.38 | 251.38 | 251.38 | 251.38 | 0 |