R & B Denims Limited (BOM:538119)
India · Delayed Price · Currency is INR 6.92
-0.19 (-2.67%)
At close: Oct 23, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.76 | 7.00 | 6.76 | 6.92 | 6.92 | -2.67% | 92,594 |
| Oct 22, 2026 | 7.12 | 7.39 | 7.11 | 7.11 | 7.11 | -4.95% | 33,350 |
| Oct 21, 2026 | 7.83 | 7.83 | 7.48 | 7.48 | 7.48 | -4.96% | 86,724 |
| Oct 19, 2026 | 8.04 | 8.09 | 7.79 | 7.87 | 7.87 | -3.91% | 76,368 |
| Oct 16, 2026 | 8.60 | 8.67 | 8.19 | 8.19 | 8.19 | -4.99% | 201,193 |
| Oct 15, 2026 | 8.51 | 8.84 | 8.51 | 8.62 | 8.62 | -0.69% | 16,760 |
| Oct 14, 2026 | 8.50 | 8.68 | 8.40 | 8.68 | 8.68 | 2.00% | 2,126 |
| Oct 13, 2026 | 8.46 | 8.64 | 8.45 | 8.51 | 8.51 | 1.43% | 12,797 |
| Oct 12, 2026 | 8.53 | 8.84 | 8.31 | 8.39 | 8.39 | -3.56% | 48,435 |
| Oct 9, 2026 | 8.70 | 8.83 | 8.46 | 8.70 | 8.70 | - | 34,514 |
| Oct 8, 2026 | 8.81 | 9.03 | 8.60 | 8.70 | 8.70 | -2.36% | 71,489 |
| Oct 7, 2026 | 8.86 | 9.15 | 8.80 | 8.91 | 8.91 | -1.87% | 45,225 |
| Oct 6, 2026 | 8.91 | 9.18 | 8.84 | 9.08 | 9.08 | 0.89% | 35,109 |
| Oct 5, 2026 | 9.25 | 9.37 | 8.55 | 9.00 | 9.00 | - | 87,065 |
| Oct 1, 2026 | 9.18 | 9.18 | 8.98 | 9.00 | 9.00 | 0.22% | 11,141 |
| Sep 30, 2026 | 9.20 | 9.20 | 8.93 | 8.98 | 8.98 | -0.44% | 14,918 |
| Sep 29, 2026 | 9.29 | 9.29 | 8.92 | 9.02 | 9.02 | -1.20% | 11,359 |
| Sep 28, 2026 | 8.84 | 9.50 | 8.84 | 9.13 | 9.13 | 0.88% | 38,453 |
| Sep 25, 2026 | 9.36 | 9.36 | 9.02 | 9.05 | 9.05 | -0.33% | 36,881 |
| Sep 24, 2026 | 9.40 | 9.48 | 9.03 | 9.08 | 9.08 | -0.66% | 51,061 |
| Sep 23, 2026 | 9.15 | 9.22 | 8.94 | 9.14 | 9.14 | 2.12% | 28,746 |
| Sep 22, 2026 | 8.87 | 9.20 | 8.87 | 8.95 | 8.95 | 1.13% | 31,704 |
| Sep 21, 2026 | 8.87 | 9.14 | 8.62 | 8.85 | 8.85 | -1.12% | 32,435 |
| Sep 18, 2026 | 9.27 | 9.55 | 8.95 | 8.95 | 8.95 | -4.99% | 104,393 |
| Sep 17, 2026 | 9.35 | 9.45 | 9.18 | 9.42 | 9.42 | 4.67% | 16,571 |
| Sep 16, 2026 | 8.87 | 9.35 | 8.66 | 9.00 | 9.00 | -0.66% | 56,129 |
| Sep 15, 2026 | 9.83 | 9.87 | 9.06 | 9.06 | 9.06 | -3.62% | 19,775 |
| Sep 11, 2026 | 9.87 | 9.87 | 9.36 | 9.40 | 9.40 | -3.09% | 19,925 |
| Sep 10, 2026 | 9.69 | 9.92 | 9.30 | 9.70 | 9.70 | - | 45,945 |
| Sep 9, 2026 | 10.05 | 10.14 | 9.61 | 9.70 | 9.70 | -3.39% | 51,260 |
| Sep 8, 2026 | 10.39 | 10.49 | 10.00 | 10.04 | 10.04 | -4.11% | 44,420 |
| Sep 7, 2026 | 9.77 | 10.74 | 9.77 | 10.47 | 10.47 | 1.85% | 145,302 |
| Sep 4, 2026 | 10.38 | 10.97 | 10.28 | 10.28 | 10.28 | -4.99% | 117,169 |
| Sep 3, 2026 | 11.94 | 11.94 | 10.82 | 10.82 | 10.82 | -4.92% | 1,042,051 |
| Sep 2, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 4.98% | 80,708 |
| Sep 1, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 4.94% | 75,121 |
| Aug 31, 2026 | 10.28 | 10.33 | 10.28 | 10.33 | 10.33 | 4.98% | 168,986 |
| Aug 28, 2026 | 9.77 | 9.84 | 9.71 | 9.84 | 9.84 | 4.90% | 112,236 |
| Aug 27, 2026 | 9.30 | 9.38 | 8.96 | 9.38 | 9.38 | 4.92% | 199,250 |
| Aug 26, 2026 | 8.93 | 8.94 | 8.93 | 8.94 | 8.94 | 4.93% | 21,249 |
| Aug 25, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 4.93% | 39,045 |
| Aug 24, 2026 | 7.44 | 8.12 | 7.44 | 8.12 | 8.12 | 4.91% | 126,244 |
| Aug 21, 2026 | 8.00 | 8.00 | 7.70 | 7.74 | 7.74 | -2.76% | 103,644 |
| Aug 20, 2026 | 7.95 | 8.19 | 7.86 | 7.96 | 7.96 | -2.93% | 142,642 |
| Aug 19, 2026 | 8.69 | 8.69 | 8.15 | 8.20 | 8.20 | -3.42% | 65,144 |
| Aug 18, 2026 | 8.31 | 8.75 | 8.31 | 8.49 | 8.49 | -1.96% | 27,650 |
| Aug 17, 2026 | 9.32 | 9.32 | 8.52 | 8.66 | 8.66 | -2.48% | 45,773 |
| Aug 14, 2026 | 8.81 | 9.01 | 8.75 | 8.88 | 8.88 | -1.11% | 36,857 |
| Aug 13, 2026 | 9.19 | 9.19 | 8.85 | 8.98 | 8.98 | 0.79% | 18,335 |
| Aug 12, 2026 | 9.00 | 9.15 | 8.86 | 8.91 | 8.91 | -1.11% | 40,073 |