R & B Denims Limited (BOM:538119)
India · Delayed Price · Currency is INR 15.46
-0.81 (-4.98%)
At close: Apr 15, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 15.46 | 16.74 | 15.46 | 15.46 | 15.46 | -4.98% | 919,566 |
| Apr 13, 2026 | 15.58 | 17.22 | 15.58 | 16.27 | 16.27 | -0.79% | 1,440,526 |
| Apr 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.98% | 122,047 |
| Apr 9, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -4.96% | 48,531 |
| Apr 8, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -4.97% | 192,659 |
| Apr 7, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -4.97% | 198,243 |
| Apr 6, 2026 | 18.53 | 20.47 | 18.53 | 20.11 | 20.11 | 3.13% | 795,022 |
| Apr 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.05% | 13,665 |
| Apr 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -5.00% | 26,867 |
| Mar 30, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -4.98% | 59,789 |
| Mar 27, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.94% | 8,501 |
| Mar 25, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -4.96% | 7,169 |
| Mar 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -4.97% | 4,010 |
| Mar 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -4.96% | 6,425 |
| Mar 20, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -5.00% | 13,703 |
| Mar 19, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -4.96% | 4,091 |
| Mar 18, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -4.98% | 6,536 |
| Mar 17, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -4.97% | 3,350 |
| Mar 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | 449 |
| Mar 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.97% | 662 |
| Mar 12, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -4.98% | 3,431 |
| Mar 11, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -4.97% | 1,175 |
| Mar 10, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -4.98% | 581 |
| Mar 9, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -4.99% | 2,276 |
| Mar 6, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -4.98% | 3,356 |
| Mar 5, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -4.99% | 3,128 |
| Mar 4, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -4.98% | 869 |
| Mar 2, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -5.00% | 3,275 |
| Feb 27, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -5.00% | 13,970 |
| Feb 26, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -4.99% | 5,438 |
| Feb 25, 2026 | 66.00 | 69.77 | 63.17 | 63.17 | 63.17 | -4.99% | 287,498 |
| Feb 24, 2026 | 66.33 | 66.63 | 66.00 | 66.48 | 66.48 | 1.35% | 528,098 |
| Feb 23, 2026 | 65.03 | 65.67 | 65.03 | 65.60 | 65.60 | 1.86% | 1,328,132 |
| Feb 20, 2026 | 64.23 | 64.62 | 63.93 | 64.40 | 64.40 | 1.47% | 1,374,719 |
| Feb 19, 2026 | 63.10 | 63.50 | 63.07 | 63.47 | 63.47 | 1.47% | 625,307 |
| Feb 18, 2026 | 61.90 | 62.62 | 61.90 | 62.55 | 62.55 | 1.68% | 727,187 |
| Feb 17, 2026 | 61.03 | 61.58 | 61.00 | 61.52 | 61.52 | 1.65% | 495,509 |
| Feb 16, 2026 | 59.90 | 60.63 | 59.83 | 60.52 | 60.52 | 1.88% | 555,815 |
| Feb 13, 2026 | 59.35 | 59.47 | 59.12 | 59.40 | 59.40 | 1.05% | 608,864 |
| Feb 12, 2026 | 58.87 | 58.87 | 58.48 | 58.78 | 58.78 | 1.15% | 745,589 |
| Feb 11, 2026 | 57.83 | 58.15 | 57.67 | 58.12 | 58.12 | 1.22% | 769,592 |
| Feb 10, 2026 | 57.22 | 59.78 | 57.22 | 57.42 | 57.42 | 1.09% | 902,657 |
| Feb 9, 2026 | 56.55 | 56.83 | 56.27 | 56.80 | 56.80 | 1.43% | 652,910 |
| Feb 6, 2026 | 60.50 | 60.50 | 55.67 | 56.00 | 56.00 | 1.02% | 537,014 |
| Feb 5, 2026 | 55.02 | 55.48 | 55.00 | 55.43 | 55.43 | 1.34% | 320,108 |
| Feb 4, 2026 | 54.08 | 54.92 | 49.35 | 54.70 | 54.70 | 1.11% | 820,337 |
| Feb 3, 2026 | 54.67 | 54.67 | 53.67 | 54.10 | 54.10 | 0.96% | 581,609 |
| Feb 2, 2026 | 53.18 | 53.70 | 53.05 | 53.58 | 53.58 | 1.68% | 356,843 |
| Feb 1, 2026 | 52.48 | 52.80 | 52.30 | 52.70 | 52.70 | 1.05% | 175,217 |
| Jan 30, 2026 | 51.78 | 52.20 | 51.55 | 52.15 | 52.15 | 1.30% | 186,524 |