R & B Denims Limited (BOM:538119)
India · Delayed Price · Currency is INR 13.49
-0.27 (-1.96%)
At close: May 5, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 14.55 | 14.55 | 13.52 | 14.55 | 14.55 | 4.98% | 214,303 |
| Apr 27, 2026 | 12.54 | 13.86 | 12.54 | 13.86 | 13.86 | 5.00% | 263,780 |
| Apr 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.97% | 209,632 |
| Apr 23, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -4.99% | 202,899 |
| Apr 22, 2026 | 16.14 | 16.14 | 14.62 | 14.62 | 14.62 | -4.94% | 626,644 |
| Apr 21, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 4.98% | 12,499 |
| Apr 20, 2026 | 13.27 | 14.65 | 13.27 | 14.65 | 14.65 | 4.94% | 812,082 |
| Apr 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -4.97% | 147,617 |
| Apr 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -4.98% | 125,984 |
| 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 |