R & B Denims Limited (BOM:538119)
India · Delayed Price · Currency is INR 146.70
-7.70 (-4.99%)
At close: Mar 5, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -4.99% | 1,043 |
| Mar 4, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -4.98% | 290 |
| Mar 2, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -5.00% | 1,092 |
| Feb 27, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | -5.00% | 4,657 |
| Feb 26, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | -4.99% | 1,813 |
| Feb 25, 2026 | 198.00 | 209.30 | 189.50 | 189.50 | 189.50 | -4.99% | 95,833 |
| Feb 24, 2026 | 199.00 | 199.90 | 198.00 | 199.45 | 199.45 | 1.35% | 176,033 |
| Feb 23, 2026 | 195.10 | 197.00 | 195.10 | 196.80 | 196.80 | 1.86% | 442,711 |
| Feb 20, 2026 | 192.70 | 193.85 | 191.80 | 193.20 | 193.20 | 1.47% | 458,240 |
| Feb 19, 2026 | 189.30 | 190.50 | 189.20 | 190.40 | 190.40 | 1.47% | 208,436 |
| Feb 18, 2026 | 185.70 | 187.85 | 185.70 | 187.65 | 187.65 | 1.68% | 242,396 |
| Feb 17, 2026 | 183.10 | 184.75 | 183.00 | 184.55 | 184.55 | 1.65% | 165,170 |
| Feb 16, 2026 | 179.70 | 181.90 | 179.50 | 181.55 | 181.55 | 1.88% | 185,272 |
| Feb 13, 2026 | 178.05 | 178.40 | 177.35 | 178.20 | 178.20 | 1.05% | 202,955 |
| Feb 12, 2026 | 176.60 | 176.60 | 175.45 | 176.35 | 176.35 | 1.15% | 248,530 |
| Feb 11, 2026 | 173.50 | 174.45 | 173.00 | 174.35 | 174.35 | 1.22% | 256,531 |
| Feb 10, 2026 | 171.65 | 179.35 | 171.65 | 172.25 | 172.25 | 1.09% | 300,886 |
| Feb 9, 2026 | 169.65 | 170.50 | 168.80 | 170.40 | 170.40 | 1.43% | 217,637 |
| Feb 6, 2026 | 181.50 | 181.50 | 167.00 | 168.00 | 168.00 | 1.02% | 179,005 |
| Feb 5, 2026 | 165.05 | 166.45 | 165.00 | 166.30 | 166.30 | 1.34% | 106,703 |
| Feb 4, 2026 | 162.25 | 164.75 | 148.05 | 164.10 | 164.10 | 1.11% | 273,446 |
| Feb 3, 2026 | 164.00 | 164.00 | 161.00 | 162.30 | 162.30 | 0.96% | 193,870 |
| Feb 2, 2026 | 159.55 | 161.10 | 159.15 | 160.75 | 160.75 | 1.68% | 118,948 |
| Feb 1, 2026 | 157.45 | 158.40 | 156.90 | 158.10 | 158.10 | 1.05% | 58,406 |
| Jan 30, 2026 | 155.35 | 156.60 | 154.65 | 156.45 | 156.45 | 1.29% | 62,175 |
| Jan 29, 2026 | 155.45 | 155.45 | 152.90 | 154.45 | 154.45 | 1.35% | 115,217 |
| Jan 28, 2026 | 149.05 | 155.00 | 149.00 | 152.40 | 152.40 | 2.94% | 90,588 |
| Jan 27, 2026 | 138.00 | 149.80 | 138.00 | 148.05 | 148.05 | 7.28% | 179,707 |
| 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 |