NSE:RNBDENIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	9.46	9.70	9.33	9.45	9.45	-0.63%	220,873
Jul 21, 2026	9.70	9.83	9.40	9.51	9.51	-0.83%	210,274
Jul 20, 2026	9.70	9.80	9.57	9.59	9.59	-1.74%	257,152
Jul 17, 2026	10.19	10.19	9.75	9.76	9.76	-0.81%	204,978
Jul 16, 2026	9.97	9.99	9.80	9.84	9.84	-0.30%	158,749
Jul 15, 2026	10.24	10.24	9.81	9.87	9.87	-0.30%	247,384
Jul 14, 2026	9.98	10.10	9.85	9.90	9.90	-0.70%	202,544
Jul 13, 2026	9.90	10.20	9.90	9.97	9.97	-1.68%	306,234
Jul 10, 2026	10.43	10.45	10.07	10.14	10.14	-0.49%	220,494
Jul 9, 2026	10.48	10.58	10.15	10.19	10.19	-0.78%	369,568
Jul 8, 2026	10.45	10.98	10.25	10.27	10.27	-2.84%	176,977
Jul 7, 2026	10.66	10.97	10.53	10.57	10.57	-0.84%	169,477
Jul 6, 2026	11.00	11.00	10.58	10.66	10.66	-1.84%	302,290
Jul 3, 2026	10.20	10.86	10.20	10.86	10.86	4.93%	460,270
Jul 2, 2026	10.30	10.78	10.15	10.35	10.35	-0.10%	369,764
Jul 1, 2026	10.87	10.87	10.31	10.36	10.36	-3.81%	396,806
Jun 30, 2026	10.90	10.99	10.63	10.77	10.77	0.56%	294,499
Jun 29, 2026	10.31	11.15	10.26	10.71	10.71	0.66%	332,646
Jun 25, 2026	10.95	11.37	10.50	10.64	10.64	-2.83%	444,569
Jun 24, 2026	11.32	11.49	10.87	10.95	10.95	-3.69%	329,505
Jun 23, 2026	11.15	11.63	10.53	11.37	11.37	2.62%	1,188,523
Jun 22, 2026	10.99	11.21	10.96	11.08	11.08	0.91%	266,091
Jun 19, 2026	11.00	11.28	10.64	10.98	10.98	1.20%	371,251
Jun 18, 2026	11.15	11.20	10.82	10.85	10.85	-0.82%	316,921
Jun 17, 2026	11.36	11.49	10.85	10.94	10.94	-1.62%	642,006
Jun 16, 2026	11.80	11.80	10.90	11.12	11.12	-1.33%	2,074,930
Jun 15, 2026	11.27	11.27	11.27	11.27	11.27	4.93%	231,254
Jun 12, 2026	10.74	10.74	10.74	10.74	10.74	4.99%	382,181
Jun 11, 2026	10.23	10.23	10.00	10.23	10.23	4.92%	416,984
Jun 10, 2026	9.40	9.75	9.03	9.75	9.75	4.95%	694,743
Jun 9, 2026	9.31	9.67	9.20	9.29	9.29	-4.03%	930,709
Jun 8, 2026	10.18	10.30	9.68	9.68	9.68	-4.91%	752,196
Jun 5, 2026	10.40	10.40	9.91	10.18	10.18	0.39%	567,977
Jun 4, 2026	10.00	10.60	10.00	10.14	10.14	-2.31%	647,388
Jun 3, 2026	11.18	11.18	10.38	10.38	10.38	-4.95%	1,032,463
Jun 2, 2026	10.95	11.20	10.92	10.92	10.92	-4.96%	281,517
Jun 1, 2026	11.81	11.81	11.49	11.49	11.49	-4.96%	429,004
May 29, 2026	12.40	12.40	11.86	12.09	12.09	2.37%	567,437
May 27, 2026	11.07	11.81	11.07	11.81	11.81	4.98%	494,737
May 26, 2026	11.27	11.55	10.86	11.25	11.25	2.18%	518,458
May 25, 2026	10.88	11.12	10.86	11.01	11.01	1.47%	459,253
May 22, 2026	11.03	11.18	10.75	10.85	10.85	-1.81%	927,810
May 21, 2026	11.45	11.64	10.85	11.05	11.05	-3.24%	1,202,519
May 20, 2026	11.71	11.71	11.28	11.42	11.42	-2.31%	343,180
May 19, 2026	11.62	12.10	11.28	11.69	11.69	0.60%	755,978
May 18, 2026	12.33	12.33	11.51	11.62	11.62	-3.65%	326,708
May 15, 2026	11.61	12.19	11.60	12.06	12.06	0.42%	391,516
May 14, 2026	12.30	12.68	11.90	12.01	12.01	-3.53%	554,088
May 13, 2026	12.90	12.90	12.24	12.45	12.45	-3.34%	464,757
May 12, 2026	12.66	13.47	12.19	12.88	12.88	0.39%	864,729