Ramdevbaba Solvent Limited RBS
NSE · India · Process Industries
INR 93.00+1.75 (+1.92%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 81.00 | -1.82% | INR 81.00 | INR 81.00 | INR 81.00 | 800 |
| 2026-09-30 | INR 82.50 | -2.83% | INR 83.00 | INR 83.90 | INR 80.00 | 21.60K |
| 2026-09-29 | INR 84.90 | +3.54% | INR 82.00 | INR 84.90 | INR 82.00 | 4.00K |
| 2026-09-28 | INR 82.00 | -1.91% | INR 82.00 | INR 82.00 | INR 77.00 |
| 6.40K |
| 2026-09-25 | INR 83.60 | +0.72% | INR 82.00 | INR 84.50 | INR 80.00 | 9.60K |
| 2026-09-24 | INR 83.00 | -0.95% | INR 83.00 | INR 83.00 | INR 83.00 | 800 |
| 2026-09-23 | INR 83.80 | 0.00% | INR 83.80 | INR 83.80 | INR 83.80 | 0 |
| 2026-09-22 | INR 83.80 | +5.08% | INR 81.50 | INR 84.00 | INR 81.50 | 12.80K |
| 2026-09-21 | INR 79.75 | -3.92% | INR 85.00 | INR 85.00 | INR 75.00 | 24.80K |
| 2026-09-18 | INR 83.00 | -0.60% | INR 84.50 | INR 84.50 | INR 83.00 | 2.40K |
| 2026-09-17 | INR 83.50 | 0.00% | INR 83.50 | INR 83.50 | INR 83.50 | 0 |
| 2026-09-16 | INR 83.50 | 0.00% | INR 83.50 | INR 83.50 | INR 83.50 | 0 |
| 2026-09-15 | INR 83.50 | -4.02% | INR 87.00 | INR 89.80 | INR 79.50 | 17.60K |
| 2026-09-11 | INR 87.00 | 0.00% | INR 87.50 | INR 87.50 | INR 85.00 | 3.20K |
| 2026-09-10 | INR 87.00 | -3.01% | INR 89.00 | INR 89.00 | INR 87.00 | 1.60K |
| 2026-09-09 | INR 89.70 | +1.93% | INR 87.00 | INR 89.80 | INR 87.00 | 9.60K |
| 2026-09-08 | INR 88.00 | -1.12% | INR 89.00 | INR 89.00 | INR 88.00 | 1.60K |
| 2026-09-07 | INR 89.00 | +1.02% | INR 87.00 | INR 90.00 | INR 80.05 | 46.40K |
| 2026-09-04 | INR 88.10 | -0.45% | INR 88.50 | INR 90.75 | INR 88.00 | 5.60K |
| 2026-09-03 | INR 88.50 | 0.00% | INR 88.50 | INR 88.50 | INR 88.50 | 1.60K |
| 2026-09-02 | INR 88.50 | -0.73% | INR 88.00 | INR 92.90 | INR 88.00 | 7.20K |
| 2026-09-01 | INR 89.15 | +1.31% | INR 88.50 | INR 91.00 | INR 88.00 | 11.20K |
| 2026-08-31 | INR 88.00 | -5.17% | INR 91.00 | INR 91.00 | INR 87.10 | 5.60K |
| 2026-08-28 | INR 92.80 | +3.11% | INR 89.00 | INR 92.80 | INR 89.00 | 10.40K |
| 2026-08-27 | INR 90.00 | -1.37% | INR 90.00 | INR 92.90 | INR 88.00 | 16.00K |
| 2026-08-26 | INR 91.25 | 0.00% | INR 91.25 | INR 91.25 | INR 91.25 | 800 |
| 2026-08-25 | INR 91.25 | +2.53% | INR 91.00 | INR 93.90 | INR 91.00 | 10.40K |
| 2026-08-24 | INR 89.00 | -3.26% | INR 92.00 | INR 95.80 | INR 89.00 | 6.40K |
| 2026-08-21 | INR 92.00 | -3.06% | INR 93.00 | INR 93.00 | INR 92.00 | 2.40K |
| 2026-08-20 | INR 94.90 | +5.39% | INR 90.00 | INR 94.90 | INR 90.00 | 5.60K |
| 2026-08-19 | INR 90.05 | -1.04% | INR 90.05 | INR 90.05 | INR 90.05 | 800 |
| 2026-08-18 | INR 91.00 | -0.44% | INR 90.00 | INR 94.90 | INR 89.00 | 12.80K |
| 2026-08-17 | INR 91.40 | -2.19% | INR 92.00 | INR 96.50 | INR 90.10 | 20.00K |
| 2026-08-14 | INR 93.45 | +3.37% | INR 92.00 | INR 93.45 | INR 91.00 | 7.20K |
| 2026-08-13 | INR 90.40 | +0.44% | INR 90.00 | INR 96.40 | INR 90.00 | 8.80K |
| 2026-08-12 | INR 90.00 | 0.00% | INR 90.00 | INR 90.00 | INR 88.00 | 10.40K |
| 2026-08-11 | INR 90.00 | -3.90% | INR 92.00 | INR 93.90 | INR 90.00 | 38.40K |
| 2026-08-10 | INR 93.65 | +2.35% | INR 93.00 | INR 94.50 | INR 86.00 | 33.60K |
| 2026-08-07 | INR 91.50 | -1.61% | INR 92.00 | INR 92.00 | INR 91.50 | 3.20K |
| 2026-08-06 | INR 93.00 | +3.22% | INR 92.00 | INR 93.00 | INR 90.10 | 4.80K |
| 2026-08-05 | INR 90.10 | -0.93% | INR 90.00 | INR 91.00 | INR 89.00 | 64.00K |
| 2026-08-04 | INR 90.95 | +1.06% | INR 90.00 | INR 91.00 | INR 87.70 | 26.40K |
| 2026-08-03 | INR 90.00 | +0.11% | INR 91.00 | INR 91.00 | INR 87.10 | 11.20K |
| 2026-07-31 | INR 89.90 | +9.63% | INR 81.95 | INR 90.20 | INR 81.95 | 54.40K |
| 2026-07-30 | INR 82.00 | +2.05% | INR 82.50 | INR 82.50 | INR 76.40 | 13.60K |
| 2026-07-29 | INR 80.35 | +0.31% | INR 80.00 | INR 81.50 | INR 79.00 | 16.00K |
| 2026-07-28 | INR 80.10 | +5.95% | INR 79.75 | INR 80.50 | INR 72.00 | 56.00K |
| 2026-07-27 | INR 75.60 | +1.82% | INR 76.00 | INR 81.65 | INR 74.30 | 89.60K |
| 2026-07-24 | INR 74.25 | -2.37% | INR 76.45 | INR 77.35 | INR 73.50 | 6.40K |
| 2026-07-23 | INR 76.05 | -3.43% | INR 77.50 | INR 77.50 | INR 75.00 | 15.20K |
| 2026-07-22 | INR 78.75 | +5.00% | INR 76.50 | INR 78.75 | INR 76.00 | 20.80K |
| 2026-07-21 | INR 75.00 | +1.35% | INR 75.00 | INR 77.45 | INR 75.00 | 4.00K |
| 2026-07-20 | INR 74.00 | -2.82% | INR 76.10 | INR 76.10 | INR 74.00 | 10.40K |
| 2026-07-17 | INR 76.15 | -1.87% | INR 76.15 | INR 78.00 | INR 76.15 | 2.40K |
| 2026-07-16 | INR 77.60 | 0.00% | INR 77.60 | INR 77.60 | INR 77.60 | 0 |
| 2026-07-15 | INR 77.60 | 0.00% | INR 77.60 | INR 77.60 | INR 77.60 | 800 |
| 2026-07-14 | INR 77.60 | +0.13% | INR 77.60 | INR 77.60 | INR 77.60 | 800 |
| 2026-07-13 | INR 77.50 | -3.55% | INR 79.00 | INR 79.00 | INR 76.35 | 11.20K |
| 2026-07-10 | INR 80.35 | +3.01% | INR 74.25 | INR 81.90 | INR 74.25 | 41.60K |
| 2026-07-09 | INR 78.00 | +4.70% | INR 74.55 | INR 78.20 | INR 73.00 | 40.00K |
| 2026-07-08 | INR 74.50 | -4.49% | INR 77.00 | INR 78.00 | INR 74.10 | 15.20K |
| 2026-07-07 | INR 78.00 | +1.63% | INR 77.00 | INR 80.55 | INR 77.00 | 12.80K |
| 2026-07-06 | INR 76.75 | -4.06% | INR 79.00 | INR 79.00 | INR 76.50 | 10.40K |
| 2026-07-03 | INR 80.00 | 0.00% | INR 80.00 | INR 80.00 | INR 80.00 | 2.40K |
| 2026-07-02 | INR 80.00 | -0.50% | INR 80.00 | INR 80.50 | INR 79.00 | 7.20K |
| 2026-07-01 | INR 80.40 | -2.55% | INR 81.00 | INR 82.00 | INR 79.50 | 20.80K |
| 2026-06-30 | INR 82.50 | +0.06% | INR 82.50 | INR 82.50 | INR 82.50 | 800 |
| 2026-06-29 | INR 82.45 | +0.55% | INR 81.60 | INR 82.50 | INR 80.00 | 7.20K |
| 2026-06-26 | INR 82.00 | 0.00% | INR 82.00 | INR 82.00 | INR 82.00 | 0 |
| 2026-06-25 | INR 82.00 | -2.96% | INR 83.15 | INR 87.00 | INR 80.55 | 28.00K |
| 2026-06-24 | INR 84.50 | +0.60% | INR 83.70 | INR 85.00 | INR 83.00 | 12.80K |
| 2026-06-23 | INR 84.00 | -3.45% | INR 86.00 | INR 86.00 | INR 84.00 | 8.80K |
| 2026-06-22 | INR 87.00 | -1.14% | INR 89.90 | INR 89.90 | INR 84.00 | 8.00K |
| 2026-06-19 | INR 88.00 | +2.03% | INR 86.00 | INR 88.00 | INR 85.00 | 11.20K |
| 2026-06-18 | INR 86.25 | +1.23% | INR 87.00 | INR 87.00 | INR 86.25 | 3.20K |
| 2026-06-17 | INR 85.20 | -4.27% | INR 88.00 | INR 89.00 | INR 84.55 | 16.00K |
| 2026-06-16 | INR 89.00 | -2.20% | INR 90.00 | INR 90.00 | INR 89.00 | 4.00K |
| 2026-06-15 | INR 91.00 | +2.25% | INR 89.00 | INR 92.00 | INR 85.00 | 9.60K |
| 2026-06-12 | INR 89.00 | +1.02% | INR 88.00 | INR 89.00 | INR 86.00 | 12.00K |
| 2026-06-11 | INR 88.10 | +0.57% | INR 88.10 | INR 88.10 | INR 88.10 | 800 |
| 2026-06-10 | INR 87.60 | -2.67% | INR 89.50 | INR 89.50 | INR 85.50 | 4.00K |
| 2026-06-09 | INR 90.00 | -3.23% | INR 92.00 | INR 92.00 | INR 90.00 | 4.80K |
| 2026-06-08 | INR 93.00 | -0.16% | INR 96.00 | INR 96.00 | INR 93.00 | 8.80K |
| 2026-06-05 | INR 93.15 | +4.96% | INR 89.00 | INR 93.15 | INR 89.00 | 14.40K |
| 2026-06-04 | INR 88.75 | +0.62% | INR 89.50 | INR 91.30 | INR 87.00 | 6.40K |
| 2026-06-03 | INR 88.20 | 0.00% | INR 88.20 | INR 88.20 | INR 88.20 | 0 |
| 2026-06-02 | INR 88.20 | -4.55% | INR 90.00 | INR 92.00 | INR 88.00 | 8.80K |
| 2026-06-01 | INR 92.40 | -4.99% | INR 95.00 | INR 95.00 | INR 92.40 | 4.80K |
| 2026-05-29 | INR 97.25 | +1.30% | INR 97.50 | INR 97.50 | INR 97.00 | 2.40K |
| 2026-05-28 | INR 96.00 | 0.00% | INR 96.00 | INR 96.00 | INR 96.00 | 0 |