R & B Denims Limited (BOM:538119)
India · Delayed Price · Currency is INR 10.18
-0.11 (-1.07%)
At close: Jul 9, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 10.17 | 10.17 | 10.00 | 10.17 | 10.17 | 4.95% | 18,374 |
| Jun 10, 2026 | 9.40 | 9.69 | 9.01 | 9.69 | 9.69 | 4.98% | 31,578 |
| Jun 9, 2026 | 9.98 | 9.98 | 9.17 | 9.23 | 9.23 | -4.35% | 220,975 |
| Jun 8, 2026 | 10.20 | 10.21 | 9.65 | 9.65 | 9.65 | -4.93% | 242,986 |
| Jun 5, 2026 | 10.29 | 10.37 | 9.93 | 10.15 | 10.15 | 0.69% | 66,885 |
| Jun 4, 2026 | 10.20 | 10.52 | 9.91 | 10.08 | 10.08 | -2.61% | 109,976 |
| Jun 3, 2026 | 11.42 | 11.42 | 10.34 | 10.35 | 10.35 | -4.87% | 206,422 |
| Jun 2, 2026 | 10.88 | 11.25 | 10.88 | 10.88 | 10.88 | -4.98% | 102,652 |
| Jun 1, 2026 | 11.90 | 11.90 | 11.45 | 11.45 | 11.45 | -4.98% | 77,067 |
| May 29, 2026 | 12.25 | 12.40 | 11.52 | 12.05 | 12.05 | 1.86% | 243,758 |
| May 27, 2026 | 11.32 | 11.84 | 11.13 | 11.83 | 11.83 | 4.88% | 139,151 |
| May 26, 2026 | 11.07 | 11.49 | 11.00 | 11.28 | 11.28 | 3.01% | 82,627 |
| May 25, 2026 | 10.85 | 11.25 | 10.84 | 10.95 | 10.95 | 0.83% | 104,791 |
| May 22, 2026 | 11.05 | 11.17 | 10.68 | 10.86 | 10.86 | -3.04% | 176,023 |
| May 21, 2026 | 11.12 | 11.72 | 11.01 | 11.20 | 11.20 | -1.93% | 66,178 |
| May 20, 2026 | 11.79 | 11.79 | 11.26 | 11.42 | 11.42 | -2.14% | 44,819 |
| May 19, 2026 | 11.40 | 12.09 | 11.07 | 11.67 | 11.67 | 0.34% | 424,249 |
| May 18, 2026 | 12.44 | 12.44 | 11.47 | 11.63 | 11.63 | -2.35% | 43,639 |
| May 15, 2026 | 11.62 | 12.04 | 11.62 | 11.91 | 11.91 | -2.14% | 136,281 |
| May 14, 2026 | 12.01 | 12.93 | 11.80 | 12.17 | 12.17 | -2.01% | 125,017 |
| May 13, 2026 | 12.65 | 12.95 | 12.31 | 12.42 | 12.42 | -4.09% | 132,179 |
| May 12, 2026 | 12.99 | 13.45 | 12.17 | 12.95 | 12.95 | 1.09% | 102,887 |
| May 11, 2026 | 12.90 | 13.32 | 12.78 | 12.81 | 12.81 | -4.55% | 124,442 |
| May 8, 2026 | 13.27 | 13.89 | 13.01 | 13.42 | 13.42 | -1.90% | 129,504 |
| May 7, 2026 | 13.13 | 14.15 | 13.13 | 13.68 | 13.68 | -0.29% | 105,373 |
| May 6, 2026 | 13.50 | 13.99 | 13.50 | 13.72 | 13.72 | 1.70% | 55,755 |
| May 5, 2026 | 13.20 | 13.90 | 13.08 | 13.49 | 13.49 | -1.96% | 214,668 |
| May 4, 2026 | 14.00 | 14.89 | 13.75 | 13.76 | 13.76 | -4.91% | 160,869 |
| Apr 30, 2026 | 14.61 | 15.19 | 14.43 | 14.47 | 14.47 | -4.68% | 256,204 |
| Apr 29, 2026 | 14.57 | 15.27 | 14.42 | 15.18 | 15.18 | 4.33% | 136,449 |