R&B Denims Ltd RNBDENIMS
NSE · India · Process Industries
INR 9.05-0.06 (-0.66%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 9.11 | +0.77% | INR 9.04 | INR 9.20 | INR 9.00 | 82.56K |
| 2026-09-29 | INR 9.04 | -1.09% | INR 9.14 | INR 9.19 | INR 8.95 | 57.63K |
| 2026-09-28 | INR 9.14 | +1.11% | INR 9.04 | INR 9.28 | INR 8.86 | 142.11K |
| 2026-09-25 | INR 9.04 | -1.09% | INR 9.37 | INR 9.37 | INR 9.01 | 140.86K |
| 2026-09-24 | INR 9.14 | +0.11% | INR 9.37 | INR 9.37 | INR 9.10 | 100.89K |
| 2026-09-23 | INR 9.13 | +1.90% | INR 9.01 | INR 9.17 | INR 8.97 | 118.20K |
| 2026-09-22 | INR 8.96 | -0.11% | INR 9.01 | INR 9.18 | INR 8.80 | 107.79K |
| 2026-09-21 | INR 8.97 | +0.11% | INR 8.75 | INR 9.20 | INR 8.75 | 89.96K |
| 2026-09-18 | INR 8.96 | -4.48% | INR 9.40 | INR 9.60 | INR 8.92 | 298.75K |
| 2026-09-17 | INR 9.38 | +0.75% | INR 9.15 | INR 9.59 | INR 9.15 | 71.40K |
| 2026-09-16 | INR 9.31 | +2.99% | INR 9.00 | INR 9.49 | INR 8.72 | 135.10K |
| 2026-09-15 | INR 9.04 | -4.44% | INR 9.55 | INR 9.77 | INR 9.00 | 189.74K |
| 2026-09-11 | INR 9.46 | -3.37% | INR 9.52 | INR 9.67 | INR 9.36 | 125.82K |
| 2026-09-10 | INR 9.79 | +1.24% | INR 9.67 | INR 10.00 | INR 9.19 | 145.11K |
| 2026-09-09 | INR 9.67 | -4.16% | INR 10.04 | INR 10.04 | INR 9.60 | 203.22K |
| 2026-09-08 | INR 10.09 | -3.81% | INR 10.11 | INR 10.49 | INR 9.97 | 202.42K |
| 2026-09-07 | INR 10.49 | +2.14% | INR 9.76 | INR 10.69 | INR 9.76 | 290.85K |
| 2026-09-04 | INR 10.27 | -5.00% | INR 10.81 | INR 10.81 | INR 10.27 | 424.49K |
| 2026-09-03 | INR 10.81 | -4.93% | INR 11.93 | INR 11.93 | INR 10.81 | 3.09M |
| 2026-09-02 | INR 11.37 | +4.99% | INR 11.37 | INR 11.37 | INR 11.37 | 103.01K |
| 2026-09-01 | INR 10.83 | +4.94% | INR 10.83 | INR 10.83 | INR 10.83 | 176.89K |
| 2026-08-31 | INR 10.32 | +4.98% | INR 10.32 | INR 10.32 | INR 10.32 | 126.60K |
| 2026-08-28 | INR 9.83 | +4.91% | INR 9.68 | INR 9.83 | INR 9.68 | 166.10K |
| 2026-08-27 | INR 9.37 | +4.93% | INR 9.34 | INR 9.37 | INR 9.11 | 284.13K |
| 2026-08-26 | INR 8.93 | +4.94% | INR 8.93 | INR 8.93 | INR 8.93 | 43.16K |
| 2026-08-25 | INR 8.51 | +4.93% | INR 8.51 | INR 8.51 | INR 8.51 | 53.01K |
| 2026-08-24 | INR 8.11 | +4.92% | INR 7.84 | INR 8.11 | INR 7.74 | 238.85K |
| 2026-08-21 | INR 7.73 | -2.52% | INR 7.93 | INR 8.00 | INR 7.72 | 319.33K |
| 2026-08-20 | INR 7.93 | -2.94% | INR 8.20 | INR 8.40 | INR 7.82 | 395.28K |
| 2026-08-19 | INR 8.17 | -3.43% | INR 8.43 | INR 8.66 | INR 8.15 | 330.07K |
| 2026-08-18 | INR 8.46 | -1.40% | INR 8.50 | INR 8.80 | INR 8.40 | 216.54K |
| 2026-08-17 | INR 8.58 | -3.92% | INR 9.05 | INR 9.14 | INR 8.52 | 472.82K |
| 2026-08-14 | INR 8.93 | +0.11% | INR 8.88 | INR 9.34 | INR 8.81 | 116.78K |
| 2026-08-13 | INR 8.92 | -0.22% | INR 8.84 | INR 9.02 | INR 8.84 | 127.44K |
| 2026-08-12 | INR 8.94 | -0.45% | INR 8.82 | INR 9.09 | INR 8.82 | 156.50K |
| 2026-08-11 | INR 8.98 | -0.88% | INR 9.00 | INR 9.07 | INR 8.92 | 178.00K |
| 2026-08-10 | INR 9.06 | 0.00% | INR 9.10 | INR 9.34 | INR 8.91 | 263.30K |
| 2026-08-07 | INR 9.06 | +0.22% | INR 8.98 | INR 9.17 | INR 8.93 | 145.05K |
| 2026-08-06 | INR 9.04 | -0.44% | INR 9.20 | INR 9.20 | INR 8.92 | 252.56K |
| 2026-08-05 | INR 9.08 | +1.00% | INR 9.18 | INR 9.18 | INR 8.93 | 238.67K |
| 2026-08-04 | INR 8.99 | -0.99% | INR 9.08 | INR 9.18 | INR 8.95 | 173.03K |
| 2026-08-03 | INR 9.08 | +0.22% | INR 9.06 | INR 9.27 | INR 9.00 | 127.40K |
| 2026-07-31 | INR 9.06 | +0.22% | INR 9.00 | INR 9.19 | INR 8.95 | 255.42K |
| 2026-07-30 | INR 9.04 | -0.44% | INR 9.22 | INR 9.22 | INR 9.00 | 212.24K |
| 2026-07-29 | INR 9.08 | -0.66% | INR 9.33 | INR 9.33 | INR 9.01 | 212.79K |
| 2026-07-28 | INR 9.14 | -1.93% | INR 9.32 | INR 9.46 | INR 9.10 | 159.11K |
| 2026-07-27 | INR 9.32 | +0.54% | INR 9.32 | INR 9.45 | INR 9.22 | 221.59K |
| 2026-07-24 | INR 9.27 | -1.59% | INR 9.52 | INR 9.52 | INR 9.15 | 143.56K |
| 2026-07-23 | INR 9.42 | -0.32% | INR 9.45 | INR 9.50 | INR 9.27 | 218.71K |
| 2026-07-22 | INR 9.45 | -0.63% | INR 9.46 | INR 9.70 | INR 9.33 | 220.87K |
| 2026-07-21 | INR 9.51 | -0.83% | INR 9.70 | INR 9.83 | INR 9.40 | 210.27K |
| 2026-07-20 | INR 9.59 | -1.74% | INR 9.70 | INR 9.80 | INR 9.57 | 257.15K |
| 2026-07-17 | INR 9.76 | -0.81% | INR 10.19 | INR 10.19 | INR 9.75 | 204.98K |
| 2026-07-16 | INR 9.84 | -0.30% | INR 9.97 | INR 9.99 | INR 9.80 | 158.75K |
| 2026-07-15 | INR 9.87 | -0.30% | INR 10.24 | INR 10.24 | INR 9.81 | 247.38K |
| 2026-07-14 | INR 9.90 | -0.70% | INR 9.98 | INR 10.10 | INR 9.85 | 202.54K |
| 2026-07-13 | INR 9.97 | -1.68% | INR 9.90 | INR 10.20 | INR 9.90 | 306.23K |
| 2026-07-10 | INR 10.14 | -0.49% | INR 10.43 | INR 10.45 | INR 10.07 | 220.49K |
| 2026-07-09 | INR 10.19 | -0.78% | INR 10.48 | INR 10.58 | INR 10.15 | 369.57K |
| 2026-07-08 | INR 10.27 | -2.84% | INR 10.45 | INR 10.98 | INR 10.25 | 176.98K |
| 2026-07-07 | INR 10.57 | -0.84% | INR 10.66 | INR 10.97 | INR 10.53 | 169.48K |
| 2026-07-06 | INR 10.66 | -1.84% | INR 11.00 | INR 11.00 | INR 10.58 | 302.29K |
| 2026-07-03 | INR 10.86 | +4.93% | INR 10.20 | INR 10.86 | INR 10.20 | 460.27K |
| 2026-07-02 | INR 10.35 | -0.10% | INR 10.30 | INR 10.78 | INR 10.15 | 369.76K |
| 2026-07-01 | INR 10.36 | -3.81% | INR 10.87 | INR 10.87 | INR 10.31 | 396.81K |
| 2026-06-30 | INR 10.77 | +0.56% | INR 10.90 | INR 10.99 | INR 10.63 | 294.50K |
| 2026-06-29 | INR 10.71 | +0.66% | INR 10.31 | INR 11.15 | INR 10.26 | 332.65K |
| 2026-06-26 | INR 10.64 | 0.00% | INR 10.64 | INR 10.64 | INR 10.64 | 0 |
| 2026-06-25 | INR 10.64 | -2.83% | INR 10.95 | INR 11.37 | INR 10.50 | 444.57K |
| 2026-06-24 | INR 10.95 | -3.69% | INR 11.32 | INR 11.49 | INR 10.87 | 329.51K |
| 2026-06-23 | INR 11.37 | +2.62% | INR 11.15 | INR 11.63 | INR 10.53 | 1.19M |
| 2026-06-22 | INR 11.08 | +0.91% | INR 10.99 | INR 11.21 | INR 10.96 | 266.09K |
| 2026-06-19 | INR 10.98 | +1.20% | INR 11.00 | INR 11.28 | INR 10.64 | 371.25K |
| 2026-06-18 | INR 10.85 | -0.82% | INR 11.15 | INR 11.20 | INR 10.82 | 316.92K |
| 2026-06-17 | INR 10.94 | -1.62% | INR 11.36 | INR 11.49 | INR 10.85 | 642.01K |
| 2026-06-16 | INR 11.12 | -1.33% | INR 11.80 | INR 11.80 | INR 10.90 | 2.07M |
| 2026-06-15 | INR 11.27 | +4.93% | INR 11.27 | INR 11.27 | INR 11.27 | 231.25K |
| 2026-06-12 | INR 10.74 | +4.99% | INR 10.74 | INR 10.74 | INR 10.74 | 382.18K |
| 2026-06-11 | INR 10.23 | +4.92% | INR 10.23 | INR 10.23 | INR 10.00 | 416.98K |
| 2026-06-10 | INR 9.75 | +4.95% | INR 9.40 | INR 9.75 | INR 9.03 | 694.74K |
| 2026-06-09 | INR 9.29 | -4.03% | INR 9.31 | INR 9.67 | INR 9.20 | 930.71K |
| 2026-06-08 | INR 9.68 | -4.91% | INR 10.18 | INR 10.30 | INR 9.68 | 752.20K |
| 2026-06-05 | INR 10.18 | +0.39% | INR 10.40 | INR 10.40 | INR 9.91 | 567.98K |
| 2026-06-04 | INR 10.14 | -2.31% | INR 10.00 | INR 10.60 | INR 10.00 | 647.39K |
| 2026-06-03 | INR 10.38 | -4.95% | INR 11.18 | INR 11.18 | INR 10.38 | 1.03M |
| 2026-06-02 | INR 10.92 | -4.96% | INR 10.95 | INR 11.20 | INR 10.92 | 281.52K |
| 2026-06-01 | INR 11.49 | -4.96% | INR 11.81 | INR 11.81 | INR 11.49 | 429.00K |
| 2026-05-29 | INR 12.09 | +2.37% | INR 12.40 | INR 12.40 | INR 11.86 | 567.44K |
| 2026-05-28 | INR 11.81 | 0.00% | INR 11.81 | INR 11.81 | INR 11.81 | 0 |
| 2026-05-27 | INR 11.81 | +4.98% | INR 11.07 | INR 11.81 | INR 11.07 | 494.74K |