Ramdevbaba Solvent Limited (NSE:RBS)
India · Delayed Price · Currency is INR 90.20
+8.20 (10.00%)
Jul 31, 2026, 3:29 PM IST
Ramdevbaba Solvent Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 76.50 | 78.75 | 76.00 | 78.75 | 78.75 | 5.00% | 20,800 |
| Jul 21, 2026 | 75.00 | 77.45 | 75.00 | 75.00 | 75.00 | 1.35% | 4,000 |
| Jul 20, 2026 | 76.10 | 76.10 | 74.00 | 74.00 | 74.00 | -2.82% | 10,400 |
| Jul 17, 2026 | 76.15 | 78.00 | 76.15 | 76.15 | 76.15 | -1.87% | 2,400 |
| Jul 15, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - | 800 |
| Jul 14, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.13% | 800 |
| Jul 13, 2026 | 79.00 | 79.00 | 76.35 | 77.50 | 77.50 | -3.55% | 11,200 |
| Jul 10, 2026 | 74.25 | 81.90 | 74.25 | 80.35 | 80.35 | 3.01% | 41,600 |
| Jul 9, 2026 | 74.55 | 78.20 | 73.00 | 78.00 | 78.00 | 4.70% | 40,000 |
| Jul 8, 2026 | 77.00 | 78.00 | 74.10 | 74.50 | 74.50 | -4.49% | 15,200 |
| Jul 7, 2026 | 77.00 | 80.55 | 77.00 | 78.00 | 78.00 | 1.63% | 12,800 |
| Jul 6, 2026 | 79.00 | 79.00 | 76.50 | 76.75 | 76.75 | -4.06% | 10,400 |
| Jul 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 2,400 |
| Jul 2, 2026 | 80.00 | 80.50 | 79.00 | 80.00 | 80.00 | -0.50% | 7,200 |
| Jul 1, 2026 | 81.00 | 82.00 | 79.50 | 80.40 | 80.40 | -2.55% | 20,800 |
| Jun 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.06% | 800 |
| Jun 29, 2026 | 81.60 | 82.50 | 80.00 | 82.45 | 82.45 | 0.55% | 7,200 |
| Jun 25, 2026 | 83.15 | 87.00 | 80.55 | 82.00 | 82.00 | -2.96% | 28,000 |
| Jun 24, 2026 | 83.70 | 85.00 | 83.00 | 84.50 | 84.50 | 0.60% | 12,800 |
| Jun 23, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -3.45% | 8,800 |
| Jun 22, 2026 | 89.90 | 89.90 | 84.00 | 87.00 | 87.00 | -1.14% | 8,000 |
| Jun 19, 2026 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 2.03% | 11,200 |
| Jun 18, 2026 | 87.00 | 87.00 | 86.25 | 86.25 | 86.25 | 1.23% | 3,200 |
| Jun 17, 2026 | 88.00 | 89.00 | 84.55 | 85.20 | 85.20 | -4.27% | 16,000 |
| Jun 16, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -2.20% | 4,000 |
| Jun 15, 2026 | 89.00 | 92.00 | 85.00 | 91.00 | 91.00 | 2.25% | 9,600 |
| Jun 12, 2026 | 88.00 | 89.00 | 86.00 | 89.00 | 89.00 | 1.02% | 12,000 |
| Jun 11, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.57% | 800 |
| Jun 10, 2026 | 89.50 | 89.50 | 85.50 | 87.60 | 87.60 | -2.67% | 4,000 |
| Jun 9, 2026 | 92.00 | 92.00 | 90.00 | 90.00 | 90.00 | -3.23% | 4,800 |
| Jun 8, 2026 | 96.00 | 96.00 | 93.00 | 93.00 | 93.00 | -0.16% | 8,800 |
| Jun 5, 2026 | 89.00 | 93.15 | 89.00 | 93.15 | 93.15 | 4.96% | 14,400 |
| Jun 4, 2026 | 89.50 | 91.30 | 87.00 | 88.75 | 88.75 | 0.62% | 6,400 |
| Jun 2, 2026 | 90.00 | 92.00 | 88.00 | 88.20 | 88.20 | -4.55% | 8,800 |
| Jun 1, 2026 | 95.00 | 95.00 | 92.40 | 92.40 | 92.40 | -4.99% | 4,800 |
| May 29, 2026 | 97.50 | 97.50 | 97.00 | 97.25 | 97.25 | 1.30% | 2,400 |
| May 26, 2026 | 95.50 | 96.00 | 94.00 | 96.00 | 96.00 | 0.52% | 5,600 |
| May 25, 2026 | 98.00 | 98.00 | 95.50 | 95.50 | 95.50 | -2.05% | 4,800 |
| May 22, 2026 | 98.00 | 98.00 | 94.55 | 97.50 | 97.50 | -1.52% | 4,800 |
| May 21, 2026 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 5,600 |
| May 20, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 3.03% | 3,200 |
| May 19, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | 1.02% | 7,200 |
| May 18, 2026 | 95.50 | 99.75 | 95.50 | 98.00 | 98.00 | 3.16% | 11,200 |