Skip to main content
logo
R & B Denims Limited (NSE:RNBDENIMS)
India flag India · Delayed Price · Currency is INR
187.59
+3.05 (1.65%)
At close: Feb 18, 2026

R & B Denims Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 2026182.88184.70182.88184.54184.541.67%7,239,863
Feb 16, 2026179.50181.90179.44181.51181.511.88%8,515,832
Feb 13, 2026177.55178.25177.55178.16178.161.06%6,831,779
Feb 12, 2026175.45176.38175.45176.30176.301.16%6,427,046
Feb 11, 2026173.35174.45173.00174.27174.271.23%6,159,461
Feb 10, 2026171.46175.39171.46172.16172.161.08%5,405,931
Feb 9, 2026169.03170.47169.03170.32170.321.31%5,162,610
Feb 6, 2026167.05168.40167.05168.12168.121.10%4,822,271
Feb 5, 2026164.80166.40164.80166.29166.291.33%4,321,422
Feb 4, 2026162.86164.30162.86164.10164.101.14%4,091,669
Feb 3, 2026161.10162.35161.00162.25162.250.99%3,809,601
Feb 2, 2026159.04160.75159.03160.66160.661.58%3,232,163
Feb 1, 2026157.05158.29157.05158.16158.161.12%2,079,521
Jan 30, 2026155.05156.45154.94156.41156.411.28%2,730,714
Jan 29, 2026152.75154.49152.69154.44154.441.57%2,650,664
Jan 28, 2026148.90152.59148.79152.05152.052.70%3,839,810
Jan 27, 2026141.25148.40137.05148.05148.056.40%3,339,744
Jan 23, 2026148.99154.37135.25139.14139.14-5.41%558,667
Jan 22, 2026142.11149.00141.29147.10147.104.85%690,025
Jan 21, 2026146.99149.50138.04140.29140.29-4.79%711,289
Jan 20, 2026151.16159.00145.11147.35147.35-2.33%455,013
Jan 19, 2026144.80160.00142.79150.87150.875.75%827,105
Jan 16, 2026132.00145.00132.00142.66142.667.47%921,414
Jan 14, 2026129.00135.00124.10132.74132.746.95%67,118
Jan 13, 2026128.28130.50123.02124.11124.11-3.30%21,171
Jan 12, 2026122.00133.79120.92128.34128.345.05%494,152
Jan 9, 2026125.92126.09121.84122.17122.17-3.09%13,018
Jan 8, 2026124.37131.00121.83126.07126.071.37%42,563
Jan 7, 2026125.20126.70122.61124.37124.370.32%9,873
Jan 6, 2026128.01128.01123.22123.97123.97-1.80%19,138
Jan 5, 2026131.63132.13125.35126.24126.24-4.09%26,839
Jan 2, 2026133.00137.60130.21131.63131.63-2.42%21,196
Jan 1, 2026137.20139.39134.00134.89134.89-1.02%51,968
Dec 31, 2025129.71141.00122.99136.28136.285.06%314,509
Dec 30, 2025127.37140.01125.01129.72129.721.85%152,906
Dec 29, 2025130.48132.85118.00127.37127.37-2.38%239,879
Dec 26, 2025122.30140.00121.00130.48130.488.86%215,248
Dec 24, 2025119.75121.00117.21119.86119.861.19%20,216
Dec 23, 2025118.20120.14117.41118.45118.450.10%7,802
Dec 22, 2025117.00121.00117.00118.33118.330.84%15,354
Dec 19, 2025119.00119.95116.35117.34117.34-0.94%10,905
Dec 18, 2025121.00122.60117.49118.45118.45-3.75%19,193
Dec 17, 2025121.00128.40114.42123.07123.072.54%99,881
Dec 16, 2025121.00121.25117.61120.02120.02-0.25%15,350
Dec 15, 2025124.29124.29119.40120.32120.32-1.25%31,061
Dec 12, 2025121.50124.04120.15121.84121.840.42%23,834
Dec 11, 2025123.02126.38120.06121.33121.33-2.90%22,179
Dec 10, 2025125.00127.19123.00124.96124.961.69%40,836
Dec 9, 2025124.00126.43117.67122.88122.88-0.03%40,578
Dec 8, 2025118.89125.00114.76122.92122.923.39%86,820