Ramdevbaba Solvent Limited (NSE:RBS)
India · Delayed Price · Currency is INR 78.00
+3.50 (4.70%)
Jul 9, 2026, 1:41 PM IST
Ramdevbaba Solvent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |