Skip to main content
logo
R & B Denims Limited (NSE:RNBDENIMS)
India flag India · Delayed Price · Currency is INR
107.70
-5.66 (-4.99%)
At close: Mar 13, 2026

R & B Denims Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026107.70107.70107.70107.70107.70-4.99%6,312
Mar 12, 2026113.36113.36113.36113.36113.36-4.99%6,363
Mar 11, 2026119.32119.32119.32119.32119.32-4.99%4,873
Mar 10, 2026125.59125.59125.59125.59125.59-4.99%4,936
Mar 9, 2026132.19132.19132.19132.19132.19-4.99%3,633
Mar 6, 2026139.14139.14139.14139.14139.14-5.00%51,629
Mar 5, 2026146.46146.46146.46146.46146.46-4.99%5,614
Mar 4, 2026154.16154.16154.16154.16154.16-5.00%4,307
Mar 2, 2026162.27162.27162.27162.27162.27-5.00%7,568
Feb 27, 2026170.81170.81170.81170.81170.81-4.99%8,813
Feb 26, 2026179.79179.79179.79179.79179.79-5.00%10,168
Feb 25, 2026201.01203.00189.25189.25189.25-5.00%375,011
Feb 24, 2026198.25199.80198.25199.21199.211.29%3,080,477
Feb 23, 2026195.07196.95195.07196.68196.681.84%9,479,173
Feb 20, 2026192.40193.32192.00193.13193.131.47%11,803,681
Feb 19, 2026189.00190.50189.00190.33190.331.46%8,251,335
Feb 18, 2026185.80187.75185.80187.59187.591.65%9,049,512
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