R & B Denims Limited (BOM:538119)
India · Delayed Price · Currency is INR 71.80
-3.75 (-4.96%)
At close: Mar 25, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -4.96% | 2,390 |
| Mar 24, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -4.97% | 1,337 |
| Mar 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -4.96% | 2,142 |
| Mar 20, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -5.00% | 4,568 |
| Mar 19, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -4.96% | 1,364 |
| Mar 18, 2026 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | -4.97% | 2,179 |
| Mar 17, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -4.97% | 1,117 |
| Mar 16, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -5.00% | 150 |
| Mar 13, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -4.97% | 221 |
| Mar 12, 2026 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | -4.97% | 1,144 |
| Mar 11, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -4.97% | 392 |
| Mar 10, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -4.98% | 194 |
| Mar 9, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | -4.99% | 759 |
| Mar 6, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -4.98% | 1,119 |
| 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 |