Ramdevbaba Solvent Limited (NSE:RBS)
India · Delayed Price · Currency is INR 85.20
-3.80 (-4.27%)
Jun 17, 2026, 3:31 PM IST
Ramdevbaba Solvent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 95.50 | 98.80 | 94.10 | 95.00 | 95.00 | 0.96% | 5,600 |
| May 14, 2026 | 98.00 | 98.00 | 94.05 | 94.10 | 94.10 | -4.95% | 8,800 |
| May 12, 2026 | 101.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 6,400 |
| May 11, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 16,800 |
| May 8, 2026 | 104.80 | 104.80 | 102.00 | 102.00 | 102.00 | -1.92% | 6,400 |
| May 7, 2026 | 108.00 | 108.00 | 102.00 | 104.00 | 104.00 | -2.07% | 10,400 |
| May 6, 2026 | 107.80 | 107.80 | 106.20 | 106.20 | 106.20 | -2.03% | 4,000 |
| May 5, 2026 | 108.00 | 108.40 | 108.00 | 108.40 | 108.40 | 1.83% | 3,200 |
| May 4, 2026 | 102.50 | 106.45 | 102.50 | 106.45 | 106.45 | 4.98% | 6,400 |
| Apr 30, 2026 | 100.00 | 101.40 | 100.00 | 101.40 | 101.40 | - | 8,800 |
| Apr 29, 2026 | 104.00 | 104.00 | 100.50 | 101.40 | 101.40 | -3.43% | 4,800 |
| Apr 28, 2026 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.47% | 8,800 |
| Apr 27, 2026 | 104.00 | 107.90 | 102.00 | 105.50 | 105.50 | 0.48% | 8,800 |
| Apr 24, 2026 | 105.55 | 105.55 | 99.80 | 105.00 | 105.00 | -0.05% | 17,600 |
| Apr 23, 2026 | 108.00 | 108.00 | 105.05 | 105.05 | 105.05 | -3.93% | 9,600 |
| Apr 22, 2026 | 108.00 | 111.75 | 104.00 | 109.35 | 109.35 | 0.51% | 43,200 |
| Apr 21, 2026 | 108.45 | 109.00 | 106.25 | 108.80 | 108.80 | 0.32% | 16,000 |
| Apr 20, 2026 | 108.70 | 114.00 | 106.20 | 108.45 | 108.45 | 0.79% | 33,600 |
| Apr 17, 2026 | 105.75 | 110.00 | 103.50 | 107.60 | 107.60 | 1.75% | 48,000 |
| Apr 16, 2026 | 100.00 | 106.20 | 100.00 | 105.75 | 105.75 | 6.93% | 58,400 |
| Apr 15, 2026 | 93.00 | 100.00 | 93.00 | 98.90 | 98.90 | 9.83% | 96,800 |
| Apr 13, 2026 | 85.15 | 91.95 | 85.00 | 90.05 | 90.05 | 1.81% | 43,200 |
| Apr 10, 2026 | 78.00 | 90.60 | 77.10 | 88.45 | 88.45 | 17.15% | 137,600 |
| Apr 9, 2026 | 80.50 | 80.50 | 75.50 | 75.50 | 75.50 | -4.43% | 36,800 |
| Apr 8, 2026 | 75.50 | 80.00 | 75.00 | 79.00 | 79.00 | 8.22% | 28,800 |
| Apr 7, 2026 | 72.25 | 73.00 | 72.25 | 73.00 | 73.00 | 1.04% | 5,600 |
| Apr 6, 2026 | 73.00 | 73.10 | 71.75 | 72.25 | 72.25 | 0.35% | 8,800 |
| Apr 2, 2026 | 68.00 | 73.50 | 68.00 | 72.00 | 72.00 | 3.60% | 19,200 |
| Apr 1, 2026 | 63.00 | 70.90 | 63.00 | 69.50 | 69.50 | 14.12% | 16,000 |
| Mar 30, 2026 | 69.00 | 69.00 | 60.00 | 60.90 | 60.90 | -12.37% | 35,200 |