Ramdevbaba Solvent Limited (NSE:RBS)
India · Delayed Price · Currency is INR 90.45
-0.35 (-0.39%)
Jan 23, 2026, 3:06 PM IST
Ramdevbaba Solvent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 92.00 | 92.00 | 90.05 | 90.80 | 90.80 | -0.22% | 4,800 |
| Jan 21, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | -1.62% | 4,800 |
| Jan 20, 2026 | 96.00 | 96.00 | 92.00 | 92.50 | 92.50 | -1.65% | 5,600 |
| Jan 19, 2026 | 93.00 | 98.90 | 93.00 | 94.05 | 94.05 | -0.48% | 17,600 |
| Jan 16, 2026 | 92.00 | 98.00 | 92.00 | 94.50 | 94.50 | 3.50% | 11,200 |
| Jan 14, 2026 | 93.00 | 94.75 | 91.00 | 91.30 | 91.30 | -0.76% | 8,000 |
| Jan 13, 2026 | 92.45 | 92.45 | 90.10 | 92.00 | 92.00 | - | 9,600 |
| Jan 12, 2026 | 87.00 | 97.50 | 86.00 | 92.00 | 92.00 | 7.23% | 16,800 |
| Jan 9, 2026 | 87.00 | 90.00 | 81.60 | 85.80 | 85.80 | -2.56% | 121,600 |
| Jan 8, 2026 | 92.70 | 92.90 | 88.00 | 88.05 | 88.05 | -3.14% | 22,400 |
| Jan 7, 2026 | 89.00 | 91.50 | 88.10 | 90.90 | 90.90 | 1.62% | 17,600 |
| Jan 6, 2026 | 91.00 | 93.95 | 88.00 | 89.45 | 89.45 | -1.60% | 30,400 |
| Jan 5, 2026 | 96.00 | 96.00 | 90.90 | 90.90 | 90.90 | -4.32% | 7,200 |
| Jan 2, 2026 | 95.10 | 95.10 | 94.50 | 95.00 | 95.00 | - | 5,600 |
| Jan 1, 2026 | 93.45 | 95.00 | 93.45 | 95.00 | 95.00 | 3.71% | 2,400 |
| Dec 31, 2025 | 95.90 | 95.90 | 91.00 | 91.60 | 91.60 | -2.55% | 16,000 |
| Dec 30, 2025 | 94.35 | 96.25 | 94.00 | 94.00 | 94.00 | -0.84% | 7,200 |
| Dec 29, 2025 | 92.95 | 97.95 | 92.50 | 94.80 | 94.80 | 4.00% | 12,800 |
| Dec 26, 2025 | 95.00 | 95.00 | 90.00 | 91.15 | 91.15 | -4.85% | 52,000 |
| Dec 24, 2025 | 98.95 | 98.95 | 93.90 | 95.80 | 95.80 | -1.24% | 24,800 |
| Dec 23, 2025 | 98.55 | 98.55 | 96.95 | 97.00 | 97.00 | -1.22% | 17,600 |
| Dec 22, 2025 | 100.00 | 101.00 | 97.70 | 98.20 | 98.20 | 0.61% | 8,800 |
| Dec 19, 2025 | 100.00 | 103.00 | 97.10 | 97.60 | 97.60 | -2.40% | 26,400 |
| Dec 18, 2025 | 100.10 | 100.10 | 100.00 | 100.00 | 100.00 | -2.91% | 14,400 |
| Dec 17, 2025 | 101.70 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 9,600 |
| Dec 16, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.45% | 11,200 |
| Dec 15, 2025 | 101.00 | 105.00 | 101.00 | 103.50 | 103.50 | 0.49% | 10,400 |
| Dec 12, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 3.00% | 8,800 |
| Dec 11, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 2,400 |
| Dec 10, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 0.15% | 7,200 |
| Dec 9, 2025 | 100.00 | 102.00 | 99.00 | 99.85 | 99.85 | -0.15% | 6,400 |
| Dec 8, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -4.67% | 3,200 |
| Dec 4, 2025 | 103.00 | 104.90 | 103.00 | 104.90 | 104.90 | 3.86% | 1,600 |
| Dec 3, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | -2.65% | 4,000 |
| Dec 2, 2025 | 105.00 | 108.50 | 103.00 | 103.75 | 103.75 | 1.57% | 24,800 |
| Dec 1, 2025 | 104.00 | 105.00 | 102.00 | 102.15 | 102.15 | -2.71% | 5,600 |
| Nov 28, 2025 | 104.10 | 105.00 | 104.00 | 105.00 | 105.00 | 0.05% | 4,000 |
| Nov 27, 2025 | 105.45 | 105.95 | 103.50 | 104.95 | 104.95 | -2.01% | 10,400 |
| Nov 26, 2025 | 107.05 | 108.95 | 106.90 | 107.10 | 107.10 | 0.52% | 16,800 |
| Nov 25, 2025 | 108.30 | 108.30 | 106.00 | 106.55 | 106.55 | -2.65% | 27,200 |
| Nov 24, 2025 | 108.00 | 110.00 | 108.00 | 109.45 | 109.45 | 0.32% | 18,400 |
| Nov 21, 2025 | 111.00 | 111.80 | 108.25 | 109.10 | 109.10 | -0.82% | 15,200 |
| Nov 20, 2025 | 112.60 | 112.60 | 105.80 | 110.00 | 110.00 | -4.26% | 54,400 |
| Nov 19, 2025 | 114.00 | 115.85 | 114.00 | 114.90 | 114.90 | 1.10% | 9,600 |
| Nov 18, 2025 | 115.00 | 115.00 | 113.00 | 113.65 | 113.65 | -1.35% | 8,000 |
| Nov 17, 2025 | 117.00 | 117.00 | 109.95 | 115.20 | 115.20 | -0.65% | 8,800 |
| Nov 14, 2025 | 114.00 | 117.90 | 114.00 | 115.95 | 115.95 | 1.71% | 16,800 |
| Nov 13, 2025 | 118.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.98% | 8,800 |
| Nov 12, 2025 | 119.25 | 119.25 | 117.50 | 117.50 | 117.50 | -1.05% | 24,800 |
| Nov 11, 2025 | 120.75 | 120.75 | 118.00 | 118.75 | 118.75 | -0.54% | 11,200 |