RBB Focus 40Price History

RBBF40

Mutual Fund Listed Website ↗

Rs8.9 -0.1 ▼ 1.11%

As of Fri, Oct 02 · 02:57 PM

EPS

0.00

P/E Ratio

0.00

Book Value

0.00

PBV

0.00

1Y Yield

-5.62%

Face Value

Fundamentals as of Q12 · 082-083

Overview Price History Dividend History

Price Chart

RBBF40 price summary

Over the last year, RBB Focus 40 (RBBF40) traded between Rs 8.73 (Sep 02, 2026) and Rs 10.36 (Jul 07, 2026). It last closed at Rs 8.9 on Oct 02, 2026, down 5.62% over the period. Average daily volume: 47,677 shares across 166 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	8.82	9.11	8.82	8.9	-0.1	▼ 1.11%	10,491
Oct 01, 2026	8.91	9	8.91	9	+0.09	▲ 1.01%	3,900
Sep 30, 2026	8.91	8.94	8.91	8.91	-0.01	▼ 0.11%	1,400
Sep 29, 2026	8.77	9	8.77	8.92	-0.04	▼ 0.45%	2,300
Sep 28, 2026	8.95	8.96	8.92	8.96	+0.01	▲ 0.11%	1,428
Sep 24, 2026	8.8	9.1	8.8	8.95	-0.01	▼ 0.11%	4,200
Sep 23, 2026	9.22	9.22	8.96	8.96	0	• 0.00%	1,200
Sep 22, 2026	8.76	9.2	8.76	8.96	-0.04	▼ 0.44%	1,290
Sep 18, 2026	8.9	9.16	8.9	9	+0.1	▲ 1.12%	2,700
Sep 17, 2026	8.83	9	8.83	8.9	-0.12	▼ 1.33%	1,900
Sep 16, 2026	9.2	9.2	8.76	9.02	-0.09	▼ 0.99%	900
Sep 15, 2026	8.9	9.3	8.87	9.11	+0.26	▲ 2.94%	800
Sep 14, 2026	9	9	8.85	8.85	-0.15	▼ 1.67%	400
Sep 11, 2026	9	9.27	8.9	9	-0.2	▼ 2.17%	1,600
Sep 10, 2026	9	9.2	8.9	9.2	+0.1	▲ 1.10%	1,400
Sep 09, 2026	9	9.1	8.8	9.1	+0.1	▲ 1.11%	700
Sep 07, 2026	8.73	9	8.73	9	0	• 0.00%	1,100
Sep 03, 2026	9	9	8.75	9	-0.27	▼ 2.91%	700
Sep 02, 2026	9	9.27	8.73	9.27	+0.23	▲ 2.54%	600
Sep 01, 2026	8.74	9.04	8.74	9.04	+0.06	▲ 0.67%	3,100
Aug 31, 2026	9.48	9.48	8.98	8.98	-0.27	▼ 2.92%	200
Aug 27, 2026	9.45	9.45	9.25	9.25	-0.05	▼ 0.54%	2,59,200
Aug 26, 2026	9.11	9.3	9.11	9.3	0	• 0.00%	69,386
Aug 25, 2026	9.1	9.38	9.1	9.3	+0.3	▲ 3.33%	1,23,752
Aug 24, 2026	8.88	9.1	8.88	9	+0.09	▲ 1.01%	2,59,800
Aug 21, 2026	8.78	9.04	8.78	8.91	-0.09	▼ 1.00%	400
Aug 20, 2026	8.83	9.1	8.83	9	-0.1	▼ 1.10%	7,200
Aug 19, 2026	8.97	9.1	8.8	9.1	+0.05	▲ 0.55%	12,450
Aug 18, 2026	8.97	9.14	8.97	9.05	+0.04	▲ 0.44%	8,200
Aug 17, 2026	8.97	9.01	8.97	9.01	0	• 0.00%	1,350
Aug 14, 2026	8.93	9.18	8.93	9.01	-0.18	▼ 1.96%	4,150
Aug 13, 2026	9.1	9.19	8.94	9.19	+0.09	▲ 0.99%	12,144
Aug 12, 2026	9.2	10.35	9.1	9.1	+0.09	▲ 1.00%	32,410
Aug 11, 2026	9.1	9.11	9.01	9.01	-0.11	▼ 1.21%	25,941
Aug 10, 2026	9	9.14	9	9.12	+0.11	▲ 1.22%	3,054
Aug 07, 2026	9.49	9.49	9.01	9.01	-0.03	▼ 0.33%	1,948
Aug 06, 2026	9.02	9.1	9.02	9.04	-0.11	▼ 1.20%	14,700
Aug 05, 2026	9	9.15	9	9.15	+0.18	▲ 2.01%	24,909
Aug 04, 2026	9	9.2	8.97	8.97	-0.25	▼ 2.71%	23,100
Aug 03, 2026	9.2	9.27	9	9.22	+0.19	▲ 2.10%	13,150
Jul 31, 2026	9.29	9.29	9.01	9.03	+0.01	▲ 0.11%	4,000
Jul 30, 2026	9.27	9.42	9.02	9.02	-0.25	▼ 2.70%	1,343
Jul 29, 2026	9.27	9.54	9.11	9.27	+0.27	▲ 3.00%	53,594
Jul 28, 2026	9.05	9.26	9	9	-0.29	▼ 3.12%	4,11,785
Jul 27, 2026	9.07	9.3	9.07	9.29	-0.03	▼ 0.32%	49,048
Jul 24, 2026	8.95	9.32	8.95	9.32	+0.13	▲ 1.41%	11,700
Jul 23, 2026	9.07	9.2	9.01	9.19	-0.15	▼ 1.61%	1,76,251
Jul 22, 2026	9.21	9.34	9.15	9.34	+0.16	▲ 1.74%	49,105
Jul 21, 2026	9.1	9.2	9.1	9.18	0	• 0.00%	6,700
Jul 20, 2026	9.38	9.38	9.18	9.18	-0.2	▼ 2.13%	91,250
Jul 17, 2026	9.7	9.7	9.23	9.38	-0.61	▼ 6.11%	15,441
Jul 16, 2026	9.71	9.99	9.15	9.99	+0.74	▲ 8.00%	12,450
Jul 15, 2026	9.3	9.3	9.03	9.25	-0.05	▼ 0.54%	38,301
Jul 14, 2026	9.15	9.5	9.01	9.3	+0.15	▲ 1.64%	24,51,040
Jul 13, 2026	9.5	9.53	9.15	9.15	-0.11	▼ 1.19%	26,52,000
Jul 10, 2026	9.25	9.5	9.25	9.26	-0.24	▼ 2.53%	2,400
Jul 09, 2026	9.79	9.79	9.5	9.5	-0.33	▼ 3.36%	2,700
Jul 08, 2026	10.05	10.36	9.5	9.83	-0.53	▼ 5.12%	10,481
Jul 07, 2026	9.2	10.36	9.2	10.36	+1.26	▲ 13.85%	10,150
Jul 06, 2026	9.2	9.4	9.1	9.1	-0.15	▼ 1.62%	7,700
Jul 03, 2026	9.12	9.47	9.12	9.25	+0.05	▲ 0.54%	1,550
Jul 02, 2026	9.1	9.4	9.1	9.2	+0.07	▲ 0.77%	2,100
Jul 01, 2026	9.03	9.39	9.03	9.13	-0.17	▼ 1.83%	800
Jun 30, 2026	9.2	9.47	9.16	9.3	+0.05	▲ 0.54%	2,100
Jun 29, 2026	9.18	9.45	9.1	9.25	+0.07	▲ 0.76%	700
Jun 26, 2026	9.11	9.19	9.11	9.18	-0.07	▼ 0.76%	2,100
Jun 25, 2026	9.15	9.25	9.15	9.25	+0.05	▲ 0.54%	1,900
Jun 24, 2026	9.48	9.48	9.2	9.2	-0.01	▼ 0.11%	3,750
Jun 23, 2026	9.2	9.25	9.2	9.21	-0.13	▼ 1.39%	6,549
Jun 22, 2026	9.5	9.5	9.31	9.34	-0.11	▼ 1.16%	1,100
Jun 19, 2026	9.45	9.45	9.25	9.45	-0.07	▼ 0.74%	500
Jun 18, 2026	9.4	9.52	9.4	9.52	+0.16	▲ 1.71%	2,200
Jun 17, 2026	9.3	9.5	9.23	9.36	-0.14	▼ 1.47%	1,350
Jun 16, 2026	9.5	9.52	9.5	9.5	+0.25	▲ 2.70%	10,650
Jun 15, 2026	9.2	9.26	9.2	9.25	-0.22	▼ 2.32%	900
Jun 12, 2026	9.25	9.47	9.2	9.47	+0.22	▲ 2.38%	800
Jun 11, 2026	9.3	9.4	9.2	9.25	-0.05	▼ 0.54%	610
Jun 10, 2026	9.3	9.3	9.3	9.3	0	• 0.00%	700
Jun 09, 2026	9.3	9.3	9.3	9.3	-0.2	▼ 2.11%	400
Jun 08, 2026	9.22	9.5	9.22	9.5	+0.08	▲ 0.85%	3,280
Jun 05, 2026	9.5	9.7	9.4	9.42	+0.06	▲ 0.64%	2,100
Jun 04, 2026	9.29	9.56	9.28	9.36	+0.07	▲ 0.75%	2,000
Jun 03, 2026	9.17	9.6	9.17	9.29	-0.16	▼ 1.69%	7,800
Jun 02, 2026	9.3	9.69	9.14	9.45	+0.1	▲ 1.07%	2,500
Jun 01, 2026	9.5	9.5	9.35	9.35	-0.26	▼ 2.71%	2,400
May 27, 2026	9.3	9.85	9.3	9.61	+0.3	▲ 3.22%	10,000
May 26, 2026	9.4	9.4	9.25	9.31	-0.1	▼ 1.06%	9,900
May 25, 2026	9.33	9.69	9.33	9.41	-0.04	▼ 0.42%	2,300
May 22, 2026	9.6	9.8	9.45	9.45	-0.07	▼ 0.74%	2,700
May 21, 2026	9.7	9.74	9.42	9.52	-0.18	▼ 1.86%	2,200
May 20, 2026	9.5	9.7	9.3	9.7	+0.15	▲ 1.57%	1,400
May 19, 2026	9.55	10	9.55	9.55	+0.19	▲ 2.03%	2,500
May 18, 2026	9.5	9.55	9.26	9.36	-0.14	▼ 1.47%	2,500
May 15, 2026	9.25	9.98	9.25	9.5	+0.09	▲ 0.96%	5,969
May 14, 2026	9.24	9.7	9.24	9.41	-0.1	▼ 1.05%	16,500
May 13, 2026	9.59	9.88	9.5	9.51	-0.37	▼ 3.74%	7,100
May 12, 2026	9.34	9.88	9.34	9.88	+0.28	▲ 2.92%	2,100
May 11, 2026	9.33	9.75	9.33	9.6	+0.27	▲ 2.89%	6,900
May 08, 2026	9.29	9.5	9.29	9.33	-0.22	▼ 2.30%	1,000
May 07, 2026	9.5	9.55	9.5	9.55	-0.22	▼ 2.25%	900
May 06, 2026	9.22	9.77	9.16	9.77	+0.27	▲ 2.84%	29,250
May 05, 2026	9.15	9.5	9.01	9.5	+0.1	▲ 1.06%	3,000
May 04, 2026	9.15	9.45	9.15	9.4	+0.19	▲ 2.06%	1,800
Apr 30, 2026	9.15	9.98	9.15	9.21	-0.1	▼ 1.07%	3,076
Apr 29, 2026	9.47	9.47	9.2	9.31	0	• 0.00%	2,700
Apr 28, 2026	9.48	9.48	9.23	9.31	-0.17	▼ 1.79%	3,900
Apr 27, 2026	9.36	9.48	9.1	9.48	+0.12	▲ 1.28%	3,250
Apr 24, 2026	9.38	9.47	9.16	9.36	-0.02	▼ 0.21%	2,200
Apr 23, 2026	9.08	9.45	9.08	9.38	+0.03	▲ 0.32%	4,900
Apr 22, 2026	9.6	9.6	9.12	9.35	-0.25	▼ 2.60%	3,300
Apr 21, 2026	9.45	9.6	9.25	9.6	+0.1	▲ 1.05%	9,300
Apr 20, 2026	9.27	9.5	9.27	9.5	-0.05	▼ 0.52%	2,900
Apr 17, 2026	9.5	9.6	9.5	9.55	+0.12	▲ 1.27%	4,500
Apr 16, 2026	9.4	9.5	9.37	9.43	-0.08	▼ 0.84%	1,800
Apr 15, 2026	9.5	9.8	9.5	9.51	-0.09	▼ 0.94%	6,150
Apr 13, 2026	9.56	9.73	9.5	9.6	0	• 0.00%	2,200
Apr 10, 2026	9.58	9.77	9.58	9.6	0	• 0.00%	2,100
Apr 09, 2026	9.51	9.83	9.51	9.6	+0.05	▲ 0.52%	4,500
Apr 08, 2026	9.4	9.58	9.4	9.55	+0.15	▲ 1.60%	5,670
Apr 07, 2026	9.41	9.5	9.4	9.4	-0.1	▼ 1.05%	1,100
Apr 06, 2026	9.41	9.51	9.41	9.5	-0.1	▼ 1.04%	1,100
Apr 05, 2026	9.34	9.6	9.34	9.6	+0.09	▲ 0.95%	6,650
Apr 02, 2026	9.5	9.6	9.5	9.51	+0.01	▲ 0.11%	1,100
Apr 01, 2026	9.55	9.55	9.5	9.5	-0.05	▼ 0.52%	1,500
Mar 31, 2026	9.5	9.6	9.5	9.55	-0.1	▼ 1.04%	2,400
Mar 30, 2026	9.49	9.67	9.49	9.65	-0.03	▼ 0.31%	4,900
Mar 29, 2026	9.67	9.86	9.67	9.68	-0.17	▼ 1.73%	2,400
Mar 26, 2026	9.65	9.85	9.46	9.85	+0.2	▲ 2.07%	3,100
Mar 25, 2026	9.9	10	9.56	9.65	-0.35	▼ 3.50%	3,920
Mar 24, 2026	9.76	10.2	9.76	10	+0.05	▲ 0.50%	87,450
Mar 23, 2026	9.63	9.95	9.44	9.95	+0.13	▲ 1.32%	8,400
Mar 22, 2026	9.41	10	9.41	9.82	+0.22	▲ 2.29%	7,750
Mar 19, 2026	9.47	9.83	9.3	9.6	-0.06	▼ 0.62%	5,200
Mar 17, 2026	10.08	10.08	9.66	9.66	-0.23	▼ 2.33%	700
Mar 16, 2026	10	10	9.61	9.89	+0.06	▲ 0.61%	2,800
Mar 15, 2026	9.71	9.85	9.65	9.83	+0.31	▲ 3.26%	14,250
Mar 12, 2026	9.36	9.59	9.36	9.52	-0.03	▼ 0.31%	14,700
Mar 11, 2026	9.12	9.66	9.12	9.55	+0.27	▲ 2.91%	5,400
Mar 10, 2026	9.27	9.45	9.27	9.28	-0.17	▼ 1.80%	13,900
Mar 03, 2026	9.5	9.58	9.3	9.45	-0.03	▼ 0.32%	4,000
Mar 01, 2026	9.28	9.64	9.28	9.48	+0.02	▲ 0.21%	1,100
Feb 26, 2026	9.44	9.65	9.26	9.46	+0.2	▲ 2.16%	2,420
Feb 25, 2026	9.7	9.7	9.1	9.26	-0.34	▼ 3.54%	3,500
Feb 23, 2026	9.58	9.6	9.58	9.6	-0.17	▼ 1.74%	12,788
Feb 22, 2026	9.52	9.77	9.33	9.77	+0.25	▲ 2.63%	4,425
Feb 17, 2026	9.1	9.52	9.1	9.52	+0.36	▲ 3.93%	3,400
Feb 16, 2026	9.2	9.3	9	9.16	-0.22	▼ 2.35%	3,900
Feb 12, 2026	9.5	9.7	9.02	9.38	-0.23	▼ 2.39%	2,440
Feb 11, 2026	9.8	9.8	9.61	9.61	-0.27	▼ 2.73%	350
Feb 10, 2026	9.69	9.9	9.31	9.88	+0.38	▲ 4.00%	39,866
Feb 09, 2026	9.2	9.67	9.2	9.5	+0.19	▲ 2.04%	4,100
Feb 08, 2026	9.94	10.11	8.98	9.31	-0.44	▼ 4.51%	3,370
Feb 05, 2026	9.76	9.76	9.57	9.75	+0.18	▲ 1.88%	4,610
Feb 04, 2026	9.56	9.69	9.4	9.57	+0.19	▲ 2.03%	6,560
Feb 03, 2026	9.5	9.5	9.14	9.38	+0.06	▲ 0.64%	4,749
Feb 02, 2026	9.13	9.48	9.12	9.32	+0.16	▲ 1.75%	9,549
Feb 01, 2026	9.07	9.34	9.07	9.16	-0.09	▼ 0.97%	4,450
Jan 29, 2026	9.3	9.4	9.11	9.25	-0.02	▼ 0.22%	5,360
Jan 28, 2026	9.44	9.44	9.26	9.27	-0.36	▼ 3.74%	3,150
Jan 27, 2026	9.16	9.82	9.15	9.63	+0.29	▲ 3.10%	2,78,450
Jan 26, 2026	9	9.34	9	9.34	+0.18	▲ 1.97%	24,880
Jan 25, 2026	9.2	9.38	9.1	9.16	-0.22	▼ 2.35%	9,400
Jan 22, 2026	9.03	9.38	9.03	9.38	+0.19	▲ 2.07%	19,600
Jan 21, 2026	9.42	9.48	9.11	9.19	-0.42	▼ 4.37%	3,020
Jan 20, 2026	9.25	9.61	9.02	9.61	+0.18	▲ 1.91%	20,770
Jan 18, 2026	10	10	9	9.43	—	—	17,195

RBB Focus 40Price History

Price Chart

RBBF40 price summary

Daily Prices · last 1 year

More Mutual Fund companies