R & B Denims Limited (BOM:538119)
India · Delayed Price · Currency is INR 7.74
-0.22 (-2.76%)
At close: Aug 21, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 9.04 | 9.15 | 8.95 | 9.01 | 9.01 | -1.31% | 39,614 |
| Aug 10, 2026 | 9.38 | 9.38 | 8.98 | 9.13 | 9.13 | 1.00% | 58,770 |
| Aug 7, 2026 | 8.91 | 9.18 | 8.91 | 9.04 | 9.04 | -0.55% | 43,055 |
| Aug 6, 2026 | 9.45 | 9.45 | 9.00 | 9.09 | 9.09 | 0.55% | 69,933 |
| Aug 5, 2026 | 8.95 | 9.15 | 8.95 | 9.04 | 9.04 | 0.44% | 73,793 |
| Aug 4, 2026 | 9.34 | 9.34 | 9.00 | 9.00 | 9.00 | -0.44% | 20,967 |
| Aug 3, 2026 | 8.80 | 9.31 | 8.80 | 9.04 | 9.04 | -0.99% | 39,543 |
| Jul 31, 2026 | 9.09 | 9.19 | 9.01 | 9.13 | 9.13 | 1.33% | 34,152 |
| Jul 30, 2026 | 9.20 | 9.20 | 8.97 | 9.01 | 9.01 | -1.10% | 102,853 |
| Jul 29, 2026 | 9.01 | 9.44 | 9.01 | 9.11 | 9.11 | -0.44% | 38,002 |
| Jul 28, 2026 | 9.11 | 9.55 | 9.08 | 9.15 | 9.15 | -2.45% | 80,190 |
| Jul 27, 2026 | 9.30 | 9.42 | 8.74 | 9.38 | 9.38 | 1.96% | 70,332 |
| Jul 24, 2026 | 9.49 | 9.49 | 9.17 | 9.20 | 9.20 | -2.95% | 86,637 |
| Jul 23, 2026 | 9.41 | 9.49 | 9.32 | 9.48 | 9.48 | 0.42% | 22,438 |
| Jul 22, 2026 | 9.50 | 9.65 | 9.31 | 9.44 | 9.44 | -1.15% | 87,423 |
| Jul 21, 2026 | 9.60 | 9.72 | 9.12 | 9.55 | 9.55 | -0.52% | 73,145 |
| Jul 20, 2026 | 9.56 | 9.95 | 9.56 | 9.60 | 9.60 | -1.23% | 18,455 |
| Jul 17, 2026 | 10.10 | 10.10 | 9.70 | 9.72 | 9.72 | -1.32% | 75,484 |
| Jul 16, 2026 | 9.91 | 9.94 | 9.80 | 9.85 | 9.85 | -0.20% | 57,115 |
| Jul 15, 2026 | 9.94 | 10.20 | 9.74 | 9.87 | 9.87 | -0.70% | 87,768 |
| Jul 14, 2026 | 9.96 | 10.22 | 9.90 | 9.94 | 9.94 | -0.30% | 43,879 |
| Jul 13, 2026 | 9.76 | 10.63 | 9.76 | 9.97 | 9.97 | -1.58% | 71,960 |
| Jul 10, 2026 | 10.60 | 10.60 | 10.04 | 10.13 | 10.13 | -0.49% | 33,900 |
| Jul 9, 2026 | 10.34 | 10.53 | 10.10 | 10.18 | 10.18 | -1.07% | 40,812 |
| Jul 8, 2026 | 10.55 | 10.65 | 10.26 | 10.29 | 10.29 | -2.37% | 21,998 |
| Jul 7, 2026 | 10.70 | 10.88 | 10.37 | 10.54 | 10.54 | -2.41% | 79,088 |
| Jul 6, 2026 | 10.92 | 11.00 | 10.59 | 10.80 | 10.80 | -1.28% | 102,381 |
| Jul 3, 2026 | 10.24 | 10.97 | 10.24 | 10.94 | 10.94 | 4.69% | 279,568 |
| Jul 2, 2026 | 10.21 | 10.77 | 10.16 | 10.45 | 10.45 | 1.06% | 16,420 |
| Jul 1, 2026 | 10.51 | 10.95 | 10.30 | 10.34 | 10.34 | -3.99% | 39,748 |
| Jun 30, 2026 | 10.34 | 11.05 | 10.34 | 10.77 | 10.77 | 1.13% | 25,599 |
| Jun 29, 2026 | 10.60 | 11.00 | 10.30 | 10.65 | 10.65 | 0.19% | 31,372 |
| Jun 25, 2026 | 11.26 | 11.27 | 10.51 | 10.63 | 10.63 | -3.28% | 73,070 |
| Jun 24, 2026 | 11.75 | 11.75 | 10.91 | 10.99 | 10.99 | -3.26% | 9,218 |
| Jun 23, 2026 | 11.15 | 11.59 | 10.52 | 11.36 | 11.36 | 2.62% | 119,455 |
| Jun 22, 2026 | 10.92 | 11.21 | 10.90 | 11.07 | 11.07 | 1.10% | 62,712 |
| Jun 19, 2026 | 11.09 | 11.31 | 10.57 | 10.95 | 10.95 | 0.55% | 106,518 |
| Jun 18, 2026 | 10.74 | 11.18 | 10.74 | 10.89 | 10.89 | -0.64% | 102,686 |
| Jun 17, 2026 | 11.02 | 11.65 | 10.87 | 10.96 | 10.96 | -1.88% | 120,823 |
| Jun 16, 2026 | 11.71 | 11.71 | 10.64 | 11.17 | 11.17 | -0.27% | 349,624 |
| Jun 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.97% | 6,163 |
| Jun 12, 2026 | 10.23 | 10.67 | 10.23 | 10.67 | 10.67 | 4.92% | 34,516 |