R & B Denims Limited (BOM:538119)
India · Delayed Price · Currency is INR 146.70
+6.70 (4.79%)
At close: Jan 22, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 158.30 | 158.30 | 135.90 | 138.00 | 138.00 | -5.93% | 13,728 |
| Jan 22, 2026 | 141.00 | 148.50 | 141.00 | 146.70 | 146.70 | 4.79% | 1,390 |
| Jan 21, 2026 | 129.05 | 147.70 | 129.05 | 140.00 | 140.00 | -4.83% | 408,133 |
| Jan 20, 2026 | 157.95 | 159.80 | 144.55 | 147.10 | 147.10 | -2.23% | 10,217 |
| Jan 19, 2026 | 149.90 | 160.00 | 145.85 | 150.45 | 150.45 | 5.76% | 31,475 |
| Jan 16, 2026 | 128.00 | 144.90 | 128.00 | 142.25 | 142.25 | 6.00% | 409,568 |
| Jan 14, 2026 | 126.55 | 134.95 | 124.30 | 134.20 | 134.20 | 7.40% | 12,986 |
| Jan 13, 2026 | 128.30 | 129.25 | 124.95 | 124.95 | 124.95 | -3.14% | 463 |
| Jan 12, 2026 | 121.80 | 131.45 | 121.80 | 129.00 | 129.00 | 5.05% | 192,495 |
| Jan 9, 2026 | 124.25 | 124.85 | 122.00 | 122.80 | 122.80 | -0.57% | 288 |
| Jan 8, 2026 | 126.00 | 130.00 | 121.00 | 123.50 | 123.50 | -3.18% | 1,486 |
| Jan 7, 2026 | 124.55 | 128.05 | 123.45 | 127.55 | 127.55 | 1.19% | 329 |
| Jan 6, 2026 | 127.00 | 128.00 | 123.00 | 126.05 | 126.05 | -0.08% | 180 |
| Jan 5, 2026 | 129.65 | 133.00 | 125.40 | 126.15 | 126.15 | -3.70% | 1,328 |
| Jan 2, 2026 | 133.55 | 135.85 | 128.35 | 131.00 | 131.00 | -1.98% | 1,456 |
| Jan 1, 2026 | 138.95 | 139.00 | 131.50 | 133.65 | 133.65 | -0.82% | 2,358 |
| Dec 31, 2025 | 128.05 | 144.05 | 123.15 | 134.75 | 134.75 | 5.56% | 16,410 |
| Dec 30, 2025 | 128.00 | 138.20 | 125.05 | 127.65 | 127.65 | 1.83% | 8,969 |
| Dec 29, 2025 | 129.55 | 130.20 | 118.15 | 125.35 | 125.35 | -3.43% | 7,901 |
| Dec 26, 2025 | 123.20 | 139.50 | 122.90 | 129.80 | 129.80 | 9.08% | 7,055 |
| Dec 24, 2025 | 119.15 | 121.00 | 117.40 | 119.00 | 119.00 | 0.85% | 4,079 |
| Dec 23, 2025 | 120.60 | 120.60 | 118.00 | 118.00 | 118.00 | -0.88% | 41 |
| Dec 22, 2025 | 116.15 | 121.65 | 116.15 | 119.05 | 119.05 | 1.75% | 2,107 |
| Dec 19, 2025 | 118.60 | 119.95 | 116.95 | 117.00 | 117.00 | -0.68% | 295 |
| Dec 18, 2025 | 118.15 | 119.10 | 117.10 | 117.80 | 117.80 | -3.40% | 1,351 |
| Dec 17, 2025 | 121.00 | 122.00 | 115.10 | 121.95 | 121.95 | 0.79% | 2,390 |
| Dec 16, 2025 | 117.10 | 122.90 | 117.10 | 121.00 | 121.00 | 0.21% | 508 |
| Dec 15, 2025 | 116.10 | 123.90 | 116.10 | 120.75 | 120.75 | 0.04% | 744 |
| Dec 12, 2025 | 121.10 | 123.00 | 120.70 | 120.70 | 120.70 | -0.33% | 550 |
| Dec 11, 2025 | 123.85 | 124.25 | 121.05 | 121.10 | 121.10 | -4.57% | 115 |
| Dec 10, 2025 | 126.85 | 126.90 | 123.80 | 126.90 | 126.90 | 4.10% | 765 |
| Dec 9, 2025 | 129.00 | 129.00 | 118.00 | 121.90 | 121.90 | -0.20% | 420 |
| Dec 8, 2025 | 118.00 | 124.50 | 116.60 | 122.15 | 122.15 | 3.30% | 5,096 |
| Dec 5, 2025 | 118.75 | 120.00 | 115.85 | 118.25 | 118.25 | 1.20% | 1,849 |
| Dec 4, 2025 | 118.00 | 118.50 | 116.20 | 116.85 | 116.85 | -1.93% | 499 |
| Dec 3, 2025 | 115.10 | 119.50 | 115.00 | 119.15 | 119.15 | 2.80% | 8,377 |
| Dec 2, 2025 | 118.30 | 120.85 | 115.00 | 115.90 | 115.90 | -2.24% | 1,198 |
| Dec 1, 2025 | 127.40 | 127.40 | 118.00 | 118.55 | 118.55 | -2.67% | 1,003 |
| Nov 28, 2025 | 127.40 | 129.15 | 117.15 | 121.80 | 121.80 | -4.81% | 5,485 |
| Nov 27, 2025 | 129.00 | 130.80 | 127.50 | 127.95 | 127.95 | -1.99% | 777 |
| Nov 26, 2025 | 130.00 | 131.15 | 127.20 | 130.55 | 130.55 | 2.43% | 1,447 |
| Nov 25, 2025 | 127.00 | 129.60 | 126.10 | 127.45 | 127.45 | 0.43% | 2,987 |
| Nov 24, 2025 | 133.30 | 133.30 | 126.85 | 126.90 | 126.90 | -4.01% | 2,328 |
| Nov 21, 2025 | 131.70 | 134.20 | 129.60 | 132.20 | 132.20 | 1.34% | 1,750 |
| Nov 20, 2025 | 130.00 | 133.95 | 129.15 | 130.45 | 130.45 | 1.01% | 3,412 |
| Nov 19, 2025 | 122.80 | 146.80 | 122.80 | 129.15 | 129.15 | 5.56% | 25,945 |
| Nov 18, 2025 | 120.70 | 125.60 | 117.15 | 122.35 | 122.35 | -0.61% | 3,713 |
| Nov 17, 2025 | 129.90 | 129.90 | 119.75 | 123.10 | 123.10 | 2.67% | 3,545 |
| Nov 14, 2025 | 120.00 | 123.30 | 117.15 | 119.90 | 119.90 | 0.13% | 3,403 |
| Nov 13, 2025 | 123.50 | 124.90 | 113.00 | 119.75 | 119.75 | -3.51% | 5,231 |