Ramdevbaba Solvent Limited (NSE:RBS)
India · Delayed Price · Currency is INR 82.00
+2.00 (2.50%)
Oct 7, 2026, 2:52 PM IST
Ramdevbaba Solvent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 2.50% | 4,800 |
| Oct 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 800 |
| Oct 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 800 |
| Oct 1, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | 800 |
| Sep 30, 2026 | 83.00 | 83.90 | 80.00 | 82.50 | 82.50 | -2.83% | 21,600 |
| Sep 29, 2026 | 82.00 | 84.90 | 82.00 | 84.90 | 84.90 | 3.54% | 4,000 |
| Sep 28, 2026 | 82.00 | 82.00 | 77.00 | 82.00 | 82.00 | -1.91% | 6,400 |
| Sep 25, 2026 | 82.00 | 84.50 | 80.00 | 83.60 | 83.60 | 0.72% | 9,600 |
| Sep 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.95% | 800 |
| Sep 22, 2026 | 81.50 | 84.00 | 81.50 | 83.80 | 83.80 | 5.08% | 12,800 |
| Sep 21, 2026 | 85.00 | 85.00 | 75.00 | 79.75 | 79.75 | -3.92% | 24,800 |
| Sep 18, 2026 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | -0.60% | 2,400 |
| Sep 15, 2026 | 87.00 | 89.80 | 79.50 | 83.50 | 83.50 | -4.02% | 17,600 |
| Sep 11, 2026 | 87.50 | 87.50 | 85.00 | 87.00 | 87.00 | - | 3,200 |
| Sep 10, 2026 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -3.01% | 1,600 |
| Sep 9, 2026 | 87.00 | 89.80 | 87.00 | 89.70 | 89.70 | 1.93% | 9,600 |
| Sep 8, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 1,600 |
| Sep 7, 2026 | 87.00 | 90.00 | 80.05 | 89.00 | 89.00 | 1.02% | 46,400 |
| Sep 4, 2026 | 88.50 | 90.75 | 88.00 | 88.10 | 88.10 | -0.45% | 5,600 |
| Sep 3, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | 1,600 |
| Sep 2, 2026 | 88.00 | 92.90 | 88.00 | 88.50 | 88.50 | -0.73% | 7,200 |
| Sep 1, 2026 | 88.50 | 91.00 | 88.00 | 89.15 | 89.15 | 1.31% | 11,200 |
| Aug 31, 2026 | 91.00 | 91.00 | 87.10 | 88.00 | 88.00 | -5.17% | 5,600 |
| Aug 28, 2026 | 89.00 | 92.80 | 89.00 | 92.80 | 92.80 | 3.11% | 10,400 |
| Aug 27, 2026 | 90.00 | 92.90 | 88.00 | 90.00 | 90.00 | -1.37% | 16,000 |
| Aug 26, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - | 800 |
| Aug 25, 2026 | 91.00 | 93.90 | 91.00 | 91.25 | 91.25 | 2.53% | 10,400 |
| Aug 24, 2026 | 92.00 | 95.80 | 89.00 | 89.00 | 89.00 | -3.26% | 6,400 |
| Aug 21, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | -3.06% | 2,400 |
| Aug 20, 2026 | 90.00 | 94.90 | 90.00 | 94.90 | 94.90 | 5.39% | 5,600 |
| Aug 19, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | -1.04% | 800 |
| Aug 18, 2026 | 90.00 | 94.90 | 89.00 | 91.00 | 91.00 | -0.44% | 12,800 |
| Aug 17, 2026 | 92.00 | 96.50 | 90.10 | 91.40 | 91.40 | -2.19% | 20,000 |
| Aug 14, 2026 | 92.00 | 93.45 | 91.00 | 93.45 | 93.45 | 3.37% | 7,200 |
| Aug 13, 2026 | 90.00 | 96.40 | 90.00 | 90.40 | 90.40 | 0.44% | 8,800 |
| Aug 12, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 10,400 |
| Aug 11, 2026 | 92.00 | 93.90 | 90.00 | 90.00 | 90.00 | -3.90% | 38,400 |
| Aug 10, 2026 | 93.00 | 94.50 | 86.00 | 93.65 | 93.65 | 2.35% | 33,600 |
| Aug 7, 2026 | 92.00 | 92.00 | 91.50 | 91.50 | 91.50 | -1.61% | 3,200 |
| Aug 6, 2026 | 92.00 | 93.00 | 90.10 | 93.00 | 93.00 | 3.22% | 4,800 |
| Aug 5, 2026 | 90.00 | 91.00 | 89.00 | 90.10 | 90.10 | -0.93% | 64,000 |
| Aug 4, 2026 | 90.00 | 91.00 | 87.70 | 90.95 | 90.95 | 1.06% | 26,400 |
| Aug 3, 2026 | 91.00 | 91.00 | 87.10 | 90.00 | 90.00 | 0.11% | 11,200 |
| Jul 31, 2026 | 81.95 | 90.20 | 81.95 | 89.90 | 89.90 | 9.63% | 54,400 |
| Jul 30, 2026 | 82.50 | 82.50 | 76.40 | 82.00 | 82.00 | 2.05% | 13,600 |
| Jul 29, 2026 | 80.00 | 81.50 | 79.00 | 80.35 | 80.35 | 0.31% | 16,000 |
| Jul 28, 2026 | 79.75 | 80.50 | 72.00 | 80.10 | 80.10 | 5.95% | 56,000 |
| Jul 27, 2026 | 76.00 | 81.65 | 74.30 | 75.60 | 75.60 | 1.82% | 89,600 |
| Jul 24, 2026 | 76.45 | 77.35 | 73.50 | 74.25 | 74.25 | -2.37% | 6,400 |
| Jul 23, 2026 | 77.50 | 77.50 | 75.00 | 76.05 | 76.05 | -3.43% | 15,200 |