R & B Denims Limited (NSE:RNBDENIMS)
India · Delayed Price · Currency is INR 9.00
+0.10 (1.12%)
Nov 11, 2026, 1:50 PM IST
NSE:RNBDENIMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.69 | 9.16 | 8.69 | 9.00 | 9.00 | 1.12% | 142,584 |
| Nov 9, 2026 | 8.90 | 9.17 | 8.75 | 8.90 | 8.90 | -2.52% | 168,341 |
| Nov 8, 2026 | 9.29 | 9.29 | 8.62 | 9.13 | 9.13 | 2.93% | 65,139 |
| Nov 6, 2026 | 8.81 | 8.88 | 8.15 | 8.87 | 8.87 | 4.85% | 369,318 |
| Nov 5, 2026 | 8.30 | 8.74 | 8.25 | 8.46 | 8.46 | 0.71% | 137,854 |
| Nov 4, 2026 | 8.30 | 8.57 | 7.99 | 8.40 | 8.40 | 1.20% | 98,766 |
| Nov 3, 2026 | 8.30 | 8.58 | 8.06 | 8.30 | 8.30 | -0.36% | 153,648 |
| Nov 2, 2026 | 8.96 | 8.96 | 8.25 | 8.33 | 8.33 | -4.03% | 134,870 |
| Oct 30, 2026 | 8.69 | 8.78 | 8.50 | 8.68 | 8.68 | 3.70% | 275,040 |
| Oct 29, 2026 | 8.37 | 8.37 | 8.20 | 8.37 | 8.37 | 4.89% | 132,782 |
| Oct 28, 2026 | 7.89 | 7.98 | 7.52 | 7.98 | 7.98 | 5.00% | 173,396 |
| Oct 27, 2026 | 7.38 | 7.60 | 7.24 | 7.60 | 7.60 | 4.97% | 145,083 |
| Oct 26, 2026 | 6.90 | 7.24 | 6.70 | 7.24 | 7.24 | 4.93% | 121,300 |
| Oct 23, 2026 | 6.74 | 7.19 | 6.73 | 6.90 | 6.90 | -2.54% | 355,494 |
| Oct 22, 2026 | 7.37 | 7.37 | 7.08 | 7.08 | 7.08 | -4.97% | 171,636 |
| Oct 21, 2026 | 7.79 | 7.79 | 7.45 | 7.45 | 7.45 | -4.97% | 330,852 |
| Oct 19, 2026 | 7.86 | 8.12 | 7.81 | 7.84 | 7.84 | -4.62% | 458,854 |
| Oct 16, 2026 | 8.74 | 8.74 | 8.21 | 8.22 | 8.22 | -3.52% | 104,896 |
| Oct 15, 2026 | 8.73 | 8.75 | 8.46 | 8.52 | 8.52 | -1.62% | 60,829 |
| Oct 14, 2026 | 8.51 | 8.79 | 8.36 | 8.66 | 8.66 | 1.17% | 100,499 |
| Oct 13, 2026 | 8.40 | 8.60 | 8.40 | 8.56 | 8.56 | 1.06% | 75,046 |
| Oct 12, 2026 | 8.69 | 8.90 | 8.40 | 8.47 | 8.47 | -2.53% | 78,819 |
| Oct 9, 2026 | 8.52 | 8.94 | 8.40 | 8.69 | 8.69 | - | 103,579 |
| Oct 8, 2026 | 8.86 | 9.05 | 8.55 | 8.69 | 8.69 | -3.44% | 165,086 |
| Oct 7, 2026 | 9.13 | 9.13 | 8.80 | 9.00 | 9.00 | 0.22% | 66,786 |
| Oct 6, 2026 | 8.99 | 9.13 | 8.81 | 8.98 | 8.98 | 0.11% | 59,430 |
| Oct 5, 2026 | 9.03 | 9.29 | 8.72 | 8.97 | 8.97 | -0.66% | 144,309 |
| Oct 1, 2026 | 9.18 | 9.18 | 8.97 | 9.03 | 9.03 | -0.88% | 102,533 |
| Sep 30, 2026 | 9.04 | 9.20 | 9.00 | 9.11 | 9.11 | 0.77% | 82,555 |
| Sep 29, 2026 | 9.14 | 9.19 | 8.95 | 9.04 | 9.04 | -1.09% | 57,626 |
| Sep 28, 2026 | 9.04 | 9.28 | 8.86 | 9.14 | 9.14 | 1.11% | 142,113 |
| Sep 25, 2026 | 9.37 | 9.37 | 9.01 | 9.04 | 9.04 | -1.09% | 140,860 |
| Sep 24, 2026 | 9.37 | 9.37 | 9.10 | 9.14 | 9.14 | 0.11% | 100,887 |
| 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 |