THE RATNAKAR BANK LTD (rblbank)
BANKING | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 188.7 | 188.71 | 188.24 | 188.5 | 190000 |
| 2025-04-25 15:28:00 | 187.9 | 189.0 | 187.9 | 188.75 | 332500 |
| 2025-04-25 15:27:00 | 187.94 | 188.03 | 187.71 | 187.9 | 60000 |
| 2025-04-25 15:26:00 | 188.1 | 188.19 | 187.95 | 187.95 | 90000 |
| 2025-04-25 15:25:00 | 187.93 | 188.34 | 187.82 | 188.07 | 150000 |
| 2025-04-25 15:24:00 | 188.28 | 188.29 | 187.84 | 187.92 | 157500 |
| 2025-04-25 15:23:00 | 188.51 | 188.51 | 188.17 | 188.28 | 102500 |
| 2025-04-25 15:22:00 | 188.7 | 188.7 | 188.66 | 188.66 | 110000 |
| 2025-04-25 15:21:00 | 188.55 | 188.7 | 188.55 | 188.7 | 77500 |
| 2025-04-25 15:20:00 | 188.6 | 188.62 | 188.5 | 188.61 | 105000 |
| 2025-04-25 15:19:00 | 188.9 | 188.9 | 188.6 | 188.6 | 45000 |
| 2025-04-25 15:18:00 | 188.99 | 189.1 | 188.78 | 188.9 | 177500 |
| 2025-04-25 15:17:00 | 188.56 | 188.97 | 188.41 | 188.97 | 175000 |
| 2025-04-25 15:16:00 | 188.61 | 188.82 | 188.43 | 188.49 | 217500 |
| 2025-04-25 15:15:00 | 188.69 | 188.81 | 188.33 | 188.61 | 350000 |
| 2025-04-25 15:14:00 | 188.69 | 188.83 | 188.51 | 188.51 | 75000 |
| 2025-04-25 15:13:00 | 188.83 | 188.91 | 188.61 | 188.7 | 92500 |
| 2025-04-25 15:12:00 | 189.46 | 189.62 | 188.8 | 188.83 | 282500 |
| 2025-04-25 15:11:00 | 189.69 | 189.75 | 189.46 | 189.49 | 117500 |
| 2025-04-25 15:10:00 | 189.7 | 189.88 | 189.7 | 189.88 | 45000 |
| 2025-04-25 15:09:00 | 189.75 | 189.92 | 189.51 | 189.7 | 40000 |
| 2025-04-25 15:08:00 | 190.03 | 190.03 | 189.69 | 189.75 | 55000 |
| 2025-04-25 15:07:00 | 190.0 | 190.18 | 189.91 | 189.99 | 140000 |
| 2025-04-25 15:06:00 | 189.95 | 190.0 | 189.75 | 189.86 | 25000 |
| 2025-04-25 15:05:00 | 189.79 | 189.94 | 189.72 | 189.94 | 32500 |
| 2025-04-25 15:04:00 | 189.58 | 189.81 | 189.54 | 189.81 | 27500 |
| 2025-04-25 15:03:00 | 190.0 | 190.17 | 189.32 | 189.64 | 145000 |
| 2025-04-25 15:02:00 | 190.69 | 190.69 | 190.0 | 190.0 | 75000 |
| 2025-04-25 15:01:00 | 191.01 | 191.22 | 190.79 | 190.92 | 67500 |
| 2025-04-25 15:00:00 | 191.15 | 191.25 | 191.0 | 191.01 | 70000 |
| 2025-04-25 14:59:00 | 191.12 | 191.18 | 191.0 | 191.15 | 72500 |
| 2025-04-25 14:58:00 | 191.0 | 191.15 | 190.86 | 191.01 | 132500 |
| 2025-04-25 14:57:00 | 190.27 | 191.08 | 190.27 | 190.75 | 195000 |
| 2025-04-25 14:56:00 | 190.51 | 190.6 | 190.46 | 190.53 | 20000 |
| 2025-04-25 14:55:00 | 190.31 | 190.79 | 190.21 | 190.65 | 67500 |
| 2025-04-25 14:54:00 | 190.33 | 190.35 | 190.13 | 190.31 | 27500 |
| 2025-04-25 14:53:00 | 190.12 | 190.49 | 190.12 | 190.29 | 45000 |
| 2025-04-25 14:52:00 | 189.93 | 190.2 | 189.81 | 190.12 | 60000 |
| 2025-04-25 14:51:00 | 190.03 | 190.17 | 189.93 | 189.93 | 25000 |
| 2025-04-25 14:50:00 | 190.0 | 190.18 | 190.0 | 190.03 | 52500 |
| 2025-04-25 14:49:00 | 189.59 | 190.0 | 189.59 | 190.0 | 35000 |
| 2025-04-25 14:48:00 | 189.63 | 189.63 | 189.57 | 189.6 | 15000 |
| 2025-04-25 14:47:00 | 189.51 | 189.63 | 189.45 | 189.63 | 37500 |
| 2025-04-25 14:46:00 | 189.66 | 189.8 | 189.26 | 189.51 | 32500 |
| 2025-04-25 14:45:00 | 189.54 | 189.58 | 189.21 | 189.58 | 55000 |
| 2025-04-25 14:44:00 | 189.05 | 189.7 | 189.05 | 189.7 | 20000 |
| 2025-04-25 14:43:00 | 189.23 | 189.24 | 188.85 | 188.85 | 97500 |
| 2025-04-25 14:42:00 | 189.13 | 189.29 | 189.09 | 189.23 | 25000 |
| 2025-04-25 14:41:00 | 189.05 | 189.22 | 189.0 | 189.14 | 65000 |
| 2025-04-25 14:40:00 | 189.01 | 189.18 | 188.8 | 189.14 | 42500 |
| 2025-04-25 14:39:00 | 188.93 | 189.26 | 188.93 | 189.1 | 27500 |
| 2025-04-25 14:38:00 | 189.09 | 189.25 | 188.93 | 188.93 | 25000 |
| 2025-04-25 14:37:00 | 188.82 | 189.08 | 188.82 | 188.95 | 27500 |
| 2025-04-25 14:36:00 | 188.99 | 189.05 | 188.66 | 188.82 | 45000 |
| 2025-04-25 14:35:00 | 189.21 | 189.21 | 188.85 | 188.99 | 80000 |
| 2025-04-25 14:34:00 | 189.35 | 189.35 | 189.0 | 189.21 | 50000 |
| 2025-04-25 14:33:00 | 189.38 | 189.38 | 189.06 | 189.35 | 35000 |
| 2025-04-25 14:32:00 | 189.65 | 189.65 | 189.24 | 189.38 | 75000 |
| 2025-04-25 14:31:00 | 189.66 | 189.66 | 189.5 | 189.66 | 22500 |
| 2025-04-25 14:30:00 | 190.0 | 190.04 | 189.58 | 189.58 | 32500 |
| 2025-04-25 14:29:00 | 190.0 | 190.0 | 189.82 | 190.0 | 45000 |
| 2025-04-25 14:28:00 | 190.16 | 190.25 | 190.0 | 190.0 | 55000 |
| 2025-04-25 14:27:00 | 190.41 | 190.41 | 190.16 | 190.38 | 25000 |
| 2025-04-25 14:26:00 | 190.39 | 190.48 | 190.25 | 190.25 | 15000 |
| 2025-04-25 14:25:00 | 190.65 | 190.74 | 190.39 | 190.39 | 97500 |
| 2025-04-25 14:24:00 | 190.71 | 190.73 | 190.58 | 190.65 | 25000 |
| 2025-04-25 14:23:00 | 190.52 | 190.71 | 190.52 | 190.71 | 17500 |
| 2025-04-25 14:22:00 | 190.41 | 190.78 | 190.41 | 190.78 | 15000 |
| 2025-04-25 14:21:00 | 190.35 | 190.6 | 190.35 | 190.41 | 7500 |
| 2025-04-25 14:20:00 | 190.5 | 190.55 | 190.19 | 190.35 | 10000 |
| 2025-04-25 14:19:00 | 190.36 | 190.55 | 190.36 | 190.5 | 57500 |
| 2025-04-25 14:18:00 | 190.69 | 190.69 | 190.32 | 190.36 | 67500 |
| 2025-04-25 14:17:00 | 190.78 | 190.78 | 190.69 | 190.69 | 12500 |
| 2025-04-25 14:16:00 | 190.16 | 191.0 | 190.16 | 191.0 | 70000 |
| 2025-04-25 14:15:00 | 189.85 | 190.14 | 189.85 | 190.08 | 20000 |
| 2025-04-25 14:14:00 | 189.85 | 190.03 | 189.84 | 189.85 | 72500 |
| 2025-04-25 14:13:00 | 190.04 | 190.04 | 189.72 | 190.0 | 75000 |
| 2025-04-25 14:12:00 | 190.11 | 190.11 | 189.71 | 190.04 | 182500 |
| 2025-04-25 14:11:00 | 190.48 | 190.48 | 190.3 | 190.44 | 12500 |
| 2025-04-25 14:10:00 | 190.45 | 190.6 | 190.25 | 190.48 | 40000 |
| 2025-04-25 14:09:00 | 190.82 | 191.04 | 190.24 | 190.45 | 110000 |
| 2025-04-25 14:08:00 | 191.08 | 191.08 | 190.82 | 190.82 | 35000 |
| 2025-04-25 14:07:00 | 191.72 | 191.72 | 190.94 | 191.03 | 37500 |
| 2025-04-25 14:06:00 | 191.75 | 192.07 | 191.64 | 191.72 | 107500 |
| 2025-04-25 14:05:00 | 191.25 | 191.89 | 191.25 | 191.75 | 132500 |
| 2025-04-25 14:04:00 | 191.65 | 191.75 | 190.99 | 191.25 | 307500 |
| 2025-04-25 14:03:00 | 192.18 | 192.18 | 191.65 | 191.65 | 65000 |
| 2025-04-25 14:02:00 | 191.95 | 192.18 | 191.79 | 192.18 | 190000 |
| 2025-04-25 14:01:00 | 192.48 | 192.49 | 192.06 | 192.17 | 87500 |
| 2025-04-25 14:00:00 | 192.15 | 192.5 | 192.15 | 192.48 | 92500 |
| 2025-04-25 13:59:00 | 192.0 | 192.5 | 192.0 | 192.15 | 182500 |
| 2025-04-25 13:58:00 | 191.84 | 192.0 | 191.58 | 192.0 | 55000 |
| 2025-04-25 13:57:00 | 191.59 | 191.94 | 191.38 | 191.84 | 165000 |
| 2025-04-25 13:56:00 | 191.27 | 191.48 | 191.27 | 191.37 | 7500 |
| 2025-04-25 13:55:00 | 191.51 | 191.51 | 191.2 | 191.27 | 15000 |
| 2025-04-25 13:54:00 | 191.05 | 191.51 | 191.05 | 191.51 | 97500 |
| 2025-04-25 13:53:00 | 191.06 | 191.41 | 191.01 | 191.41 | 57500 |
| 2025-04-25 13:52:00 | 191.34 | 191.5 | 191.11 | 191.22 | 115000 |
| 2025-04-25 13:51:00 | 191.2 | 191.49 | 191.16 | 191.34 | 70000 |
| 2025-04-25 13:50:00 | 190.69 | 191.32 | 190.69 | 191.16 | 42500 |