NSE:RNBDENIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.41	19.41	19.41	19.41	19.41	-5.01%	405,292
Apr 1, 2026	20.43	20.43	20.43	20.43	20.43	-4.99%	375,761
Mar 30, 2026	21.51	21.51	21.51	21.51	21.51	-4.99%	166,679
Mar 27, 2026	22.64	22.64	22.64	22.64	22.64	-4.99%	5,006,759
Mar 25, 2026	23.83	23.83	23.83	23.83	23.83	-5.00%	128,078
Mar 24, 2026	25.08	25.08	25.08	25.08	25.08	-5.00%	43,004
Mar 23, 2026	26.40	26.40	26.40	26.40	26.40	-4.99%	29,624
Mar 20, 2026	27.79	27.79	27.79	27.79	27.79	-4.99%	80,243
Mar 19, 2026	29.25	29.25	29.25	29.25	29.25	-4.99%	27,269
Mar 18, 2026	30.78	30.78	30.78	30.78	30.78	-5.00%	68,705
Mar 17, 2026	32.40	32.40	32.40	32.40	32.40	-5.00%	33,599
Mar 16, 2026	34.11	34.11	34.11	34.11	34.11	-4.99%	10,220
Mar 13, 2026	35.90	35.90	35.90	35.90	35.90	-4.99%	18,935
Mar 12, 2026	37.79	37.79	37.79	37.79	37.79	-4.99%	19,088
Mar 11, 2026	39.77	39.77	39.77	39.77	39.77	-4.99%	14,618
Mar 10, 2026	41.86	41.86	41.86	41.86	41.86	-4.99%	14,807
Mar 9, 2026	44.06	44.06	44.06	44.06	44.06	-5.00%	10,898
Mar 6, 2026	46.38	46.38	46.38	46.38	46.38	-5.00%	154,886
Mar 5, 2026	48.82	48.82	48.82	48.82	48.82	-5.00%	16,841
Mar 4, 2026	51.39	51.39	51.39	51.39	51.39	-5.00%	12,920
Mar 2, 2026	54.09	54.09	54.09	54.09	54.09	-5.00%	22,703
Feb 27, 2026	56.94	56.94	56.94	56.94	56.94	-4.99%	26,438
Feb 26, 2026	59.93	59.93	59.93	59.93	59.93	-5.00%	30,503
Feb 25, 2026	67.00	67.67	63.08	63.08	63.08	-5.00%	1,125,032
Feb 24, 2026	66.08	66.60	66.08	66.40	66.40	1.29%	9,241,430
Feb 23, 2026	65.02	65.65	65.02	65.56	65.56	1.84%	28,437,518
Feb 20, 2026	64.13	64.44	64.00	64.38	64.38	1.47%	35,411,039
Feb 19, 2026	63.00	63.50	63.00	63.44	63.44	1.46%	24,754,004
Feb 18, 2026	61.93	62.58	61.93	62.53	62.53	1.65%	27,148,535
Feb 17, 2026	60.96	61.57	60.96	61.51	61.51	1.67%	21,719,588
Feb 16, 2026	59.83	60.63	59.81	60.50	60.50	1.88%	25,547,495
Feb 13, 2026	59.18	59.42	59.18	59.39	59.39	1.06%	20,495,336
Feb 12, 2026	58.48	58.79	58.48	58.77	58.77	1.17%	19,281,137
Feb 11, 2026	57.78	58.15	57.67	58.09	58.09	1.23%	18,478,382
Feb 10, 2026	57.15	58.46	57.15	57.39	57.39	1.08%	16,217,792
Feb 9, 2026	56.34	56.82	56.34	56.77	56.77	1.31%	15,487,829
Feb 6, 2026	55.68	56.13	55.68	56.04	56.04	1.10%	14,466,812
Feb 5, 2026	54.93	55.47	54.93	55.43	55.43	1.33%	12,964,265
Feb 4, 2026	54.29	54.77	54.29	54.70	54.70	1.14%	12,275,006
Feb 3, 2026	53.70	54.12	53.67	54.08	54.08	0.99%	11,428,802
Feb 2, 2026	53.01	53.58	53.01	53.55	53.55	1.58%	9,696,488
Feb 1, 2026	52.35	52.76	52.35	52.72	52.72	1.12%	6,238,562
Jan 30, 2026	51.68	52.15	51.65	52.14	52.14	1.28%	8,192,141
Jan 29, 2026	50.92	51.50	50.90	51.48	51.48	1.57%	7,951,991
Jan 28, 2026	49.63	50.86	49.60	50.68	50.68	2.70%	11,519,429
Jan 27, 2026	47.08	49.47	45.68	49.35	49.35	6.40%	10,019,231
Jan 23, 2026	49.66	51.46	45.08	46.38	46.38	-5.41%	1,676,000
Jan 22, 2026	47.37	49.67	47.10	49.03	49.03	4.85%	2,070,074
Jan 21, 2026	49.00	49.83	46.01	46.76	46.76	-4.79%	2,133,866
Jan 20, 2026	50.39	53.00	48.37	49.12	49.12	-2.33%	1,365,038