NSE:RNBDENIMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	13.39	13.39	12.79	12.83	12.83	-3.68%	390,080
May 8, 2026	13.74	13.74	13.14	13.32	13.32	-1.70%	331,530
May 7, 2026	13.98	13.98	13.50	13.55	13.55	-0.73%	525,513
May 6, 2026	13.50	13.97	13.50	13.65	13.65	1.04%	400,345
May 5, 2026	13.74	13.74	13.07	13.51	13.51	-1.67%	496,066
May 4, 2026	14.01	14.87	13.71	13.74	13.74	-4.78%	901,544
Apr 30, 2026	15.05	15.05	14.40	14.43	14.43	-4.75%	1,248,645
Apr 29, 2026	14.60	15.46	14.50	15.15	15.15	2.85%	948,491
Apr 28, 2026	14.73	14.73	13.51	14.73	14.73	4.99%	2,047,746
Apr 27, 2026	12.71	14.03	12.71	14.03	14.03	4.94%	2,533,580
Apr 24, 2026	13.37	13.37	13.37	13.37	13.37	-4.98%	193,580
Apr 23, 2026	14.07	14.07	14.07	14.07	14.07	-5.00%	132,238
Apr 22, 2026	16.35	16.35	14.81	14.81	14.81	-4.94%	2,969,524
Apr 21, 2026	15.58	15.58	15.58	15.58	15.58	4.99%	1,101,089
Apr 20, 2026	13.44	14.84	13.44	14.84	14.84	4.95%	6,925,953
Apr 17, 2026	14.14	14.14	14.14	14.14	14.14	-4.97%	132,030
Apr 16, 2026	14.88	14.88	14.88	14.88	14.88	-4.98%	162,146
Apr 15, 2026	15.66	16.15	15.66	15.66	15.66	-4.98%	2,329,322
Apr 13, 2026	15.74	17.30	15.74	16.48	16.48	-0.48%	6,831,859
Apr 10, 2026	16.56	16.56	16.56	16.56	16.56	-4.99%	125,927
Apr 9, 2026	17.43	17.43	17.43	17.43	17.43	-4.96%	87,181
Apr 8, 2026	18.34	18.34	18.34	18.34	18.34	-4.97%	142,584
Apr 7, 2026	19.30	19.30	19.30	19.30	19.30	-4.97%	410,832
Apr 6, 2026	18.44	20.38	18.44	20.31	20.31	4.64%	2,618,339
Apr 2, 2026	19.41	19.41	19.41	19.41	19.41	-5.01%	405,292
Apr 1, 2026	20.43	20.43	20.43	20.43	20.43	-4.99%	375,761
Mar 30, 2026	21.51	21.51	21.51	21.51	21.51	-4.99%	166,679
Mar 27, 2026	22.64	22.64	22.64	22.64	22.64	-4.99%	5,006,759
Mar 25, 2026	23.83	23.83	23.83	23.83	23.83	-5.00%	128,078
Mar 24, 2026	25.08	25.08	25.08	25.08	25.08	-5.00%	43,004
Mar 23, 2026	26.40	26.40	26.40	26.40	26.40	-4.99%	29,624
Mar 20, 2026	27.79	27.79	27.79	27.79	27.79	-4.99%	80,243
Mar 19, 2026	29.25	29.25	29.25	29.25	29.25	-4.99%	27,269
Mar 18, 2026	30.78	30.78	30.78	30.78	30.78	-5.00%	68,705
Mar 17, 2026	32.40	32.40	32.40	32.40	32.40	-4.99%	33,599
Mar 16, 2026	34.11	34.11	34.11	34.11	34.11	-5.00%	10,220
Mar 13, 2026	35.90	35.90	35.90	35.90	35.90	-4.99%	18,935
Mar 12, 2026	37.79	37.79	37.79	37.79	37.79	-4.99%	19,088
Mar 11, 2026	39.77	39.77	39.77	39.77	39.77	-4.99%	14,618
Mar 10, 2026	41.86	41.86	41.86	41.86	41.86	-4.99%	14,807
Mar 9, 2026	44.06	44.06	44.06	44.06	44.06	-4.99%	10,898