R & B Denims Limited (NSE:RNBDENIMS)
India · Delayed Price · Currency is INR 9.13
+0.17 (1.90%)
At close: Sep 23, 2026
NSE:RNBDENIMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.01 | 9.17 | 8.97 | 9.13 | 9.13 | 1.90% | 118,204 |
| Sep 22, 2026 | 9.01 | 9.18 | 8.80 | 8.96 | 8.96 | -0.11% | 107,785 |
| Sep 21, 2026 | 8.75 | 9.20 | 8.75 | 8.97 | 8.97 | 0.11% | 89,956 |
| Sep 18, 2026 | 9.40 | 9.60 | 8.92 | 8.96 | 8.96 | -4.48% | 298,753 |
| Sep 17, 2026 | 9.15 | 9.59 | 9.15 | 9.38 | 9.38 | 0.75% | 71,402 |
| Sep 16, 2026 | 9.00 | 9.49 | 8.72 | 9.31 | 9.31 | 2.99% | 135,099 |
| Sep 15, 2026 | 9.55 | 9.77 | 9.00 | 9.04 | 9.04 | -4.44% | 189,739 |
| Sep 11, 2026 | 9.52 | 9.67 | 9.36 | 9.46 | 9.46 | -3.37% | 125,822 |
| Sep 10, 2026 | 9.67 | 10.00 | 9.19 | 9.79 | 9.79 | 1.24% | 145,113 |
| Sep 9, 2026 | 10.04 | 10.04 | 9.60 | 9.67 | 9.67 | -4.16% | 203,219 |
| Sep 8, 2026 | 10.11 | 10.49 | 9.97 | 10.09 | 10.09 | -3.81% | 202,421 |
| Sep 7, 2026 | 9.76 | 10.69 | 9.76 | 10.49 | 10.49 | 2.14% | 290,850 |
| Sep 4, 2026 | 10.81 | 10.81 | 10.27 | 10.27 | 10.27 | -5.00% | 424,488 |
| Sep 3, 2026 | 11.93 | 11.93 | 10.81 | 10.81 | 10.81 | -4.93% | 3,089,346 |
| Sep 2, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 4.99% | 103,008 |
| Sep 1, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 4.94% | 176,886 |
| Aug 31, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 4.98% | 126,598 |
| Aug 28, 2026 | 9.68 | 9.83 | 9.68 | 9.83 | 9.83 | 4.91% | 166,097 |
| Aug 27, 2026 | 9.34 | 9.37 | 9.11 | 9.37 | 9.37 | 4.93% | 284,132 |
| Aug 26, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 4.94% | 43,155 |
| Aug 25, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 4.93% | 53,013 |
| Aug 24, 2026 | 7.84 | 8.11 | 7.74 | 8.11 | 8.11 | 4.92% | 238,849 |
| Aug 21, 2026 | 7.93 | 8.00 | 7.72 | 7.73 | 7.73 | -2.52% | 319,328 |
| Aug 20, 2026 | 8.20 | 8.40 | 7.82 | 7.93 | 7.93 | -2.94% | 395,279 |
| Aug 19, 2026 | 8.43 | 8.66 | 8.15 | 8.17 | 8.17 | -3.43% | 330,067 |
| Aug 18, 2026 | 8.50 | 8.80 | 8.40 | 8.46 | 8.46 | -1.40% | 216,536 |
| Aug 17, 2026 | 9.05 | 9.14 | 8.52 | 8.58 | 8.58 | -3.92% | 472,815 |
| Aug 14, 2026 | 8.88 | 9.34 | 8.81 | 8.93 | 8.93 | 0.11% | 116,781 |
| Aug 13, 2026 | 8.84 | 9.02 | 8.84 | 8.92 | 8.92 | -0.22% | 127,442 |
| Aug 12, 2026 | 8.82 | 9.09 | 8.82 | 8.94 | 8.94 | -0.45% | 156,503 |
| Aug 11, 2026 | 9.00 | 9.07 | 8.92 | 8.98 | 8.98 | -0.88% | 177,999 |
| Aug 10, 2026 | 9.10 | 9.34 | 8.91 | 9.06 | 9.06 | - | 263,298 |
| Aug 7, 2026 | 8.98 | 9.17 | 8.93 | 9.06 | 9.06 | 0.22% | 145,052 |
| Aug 6, 2026 | 9.20 | 9.20 | 8.92 | 9.04 | 9.04 | -0.44% | 252,562 |
| Aug 5, 2026 | 9.18 | 9.18 | 8.93 | 9.08 | 9.08 | 1.00% | 238,668 |
| Aug 4, 2026 | 9.08 | 9.18 | 8.95 | 8.99 | 8.99 | -0.99% | 173,034 |
| Aug 3, 2026 | 9.06 | 9.27 | 9.00 | 9.08 | 9.08 | 0.22% | 127,399 |
| Jul 31, 2026 | 9.00 | 9.19 | 8.95 | 9.06 | 9.06 | 0.22% | 255,424 |
| Jul 30, 2026 | 9.22 | 9.22 | 9.00 | 9.04 | 9.04 | -0.44% | 212,237 |
| Jul 29, 2026 | 9.33 | 9.33 | 9.01 | 9.08 | 9.08 | -0.66% | 212,785 |
| Jul 28, 2026 | 9.32 | 9.46 | 9.10 | 9.14 | 9.14 | -1.93% | 159,105 |
| Jul 27, 2026 | 9.32 | 9.45 | 9.22 | 9.32 | 9.32 | 0.54% | 221,590 |
| Jul 24, 2026 | 9.52 | 9.52 | 9.15 | 9.27 | 9.27 | -1.59% | 143,563 |
| Jul 23, 2026 | 9.45 | 9.50 | 9.27 | 9.42 | 9.42 | -0.32% | 218,714 |
| 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 |