R & B Denims Limited (BOM:538119)
India
· Delayed Price · Currency is INR 132.45
-6.95 (-4.99%)
At close: Mar 9, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | -4.99% | 759 |
| Mar 6, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -4.98% | 1,119 |
| Mar 5, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -4.99% | 1,043 |
| Mar 4, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -4.98% | 290 |
| Mar 2, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -5.00% | 1,092 |
| Feb 27, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | -5.00% | 4,657 |
| Feb 26, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | -4.99% | 1,813 |
| Feb 25, 2026 | 198.00 | 209.30 | 189.50 | 189.50 | 189.50 | -4.99% | 95,833 |
| Feb 24, 2026 | 199.00 | 199.90 | 198.00 | 199.45 | 199.45 | 1.35% | 176,033 |
| Feb 23, 2026 | 195.10 | 197.00 | 195.10 | 196.80 | 196.80 | 1.86% | 442,711 |
| Feb 20, 2026 | 192.70 | 193.85 | 191.80 | 193.20 | 193.20 | 1.47% | 458,240 |
| Feb 19, 2026 | 189.30 | 190.50 | 189.20 | 190.40 | 190.40 | 1.47% | 208,436 |
| Feb 18, 2026 | 185.70 | 187.85 | 185.70 | 187.65 | 187.65 | 1.68% | 242,396 |
| Feb 17, 2026 | 183.10 | 184.75 | 183.00 | 184.55 | 184.55 | 1.65% | 165,170 |
| Feb 16, 2026 | 179.70 | 181.90 | 179.50 | 181.55 | 181.55 | 1.88% | 185,272 |
| Feb 13, 2026 | 178.05 | 178.40 | 177.35 | 178.20 | 178.20 | 1.05% | 202,955 |
| Feb 12, 2026 | 176.60 | 176.60 | 175.45 | 176.35 | 176.35 | 1.15% | 248,530 |
| Feb 11, 2026 | 173.50 | 174.45 | 173.00 | 174.35 | 174.35 | 1.22% | 256,531 |
| Feb 10, 2026 | 171.65 | 179.35 | 171.65 | 172.25 | 172.25 | 1.09% | 300,886 |
| Feb 9, 2026 | 169.65 | 170.50 | 168.80 | 170.40 | 170.40 | 1.43% | 217,637 |
| Feb 6, 2026 | 181.50 | 181.50 | 167.00 | 168.00 | 168.00 | 1.02% | 179,005 |
| Feb 5, 2026 | 165.05 | 166.45 | 165.00 | 166.30 | 166.30 | 1.34% | 106,703 |
| Feb 4, 2026 | 162.25 | 164.75 | 148.05 | 164.10 | 164.10 | 1.11% | 273,446 |
| Feb 3, 2026 | 164.00 | 164.00 | 161.00 | 162.30 | 162.30 | 0.96% | 193,870 |
| Feb 2, 2026 | 159.55 | 161.10 | 159.15 | 160.75 | 160.75 | 1.68% | 118,948 |
| Feb 1, 2026 | 157.45 | 158.40 | 156.90 | 158.10 | 158.10 | 1.05% | 58,406 |
| Jan 30, 2026 | 155.35 | 156.60 | 154.65 | 156.45 | 156.45 | 1.29% | 62,175 |
| Jan 29, 2026 | 155.45 | 155.45 | 152.90 | 154.45 | 154.45 | 1.35% | 115,217 |
| Jan 28, 2026 | 149.05 | 155.00 | 149.00 | 152.40 | 152.40 | 2.94% | 90,588 |
| Jan 27, 2026 | 138.00 | 149.80 | 138.00 | 148.05 | 148.05 | 7.28% | 179,707 |
| Jan 23, 2026 | 158.30 | 158.30 | 135.90 | 138.00 | 138.00 | -5.93% | 13,728 |
| Jan 22, 2026 | 141.00 | 148.50 | 141.00 | 146.70 | 146.70 | 4.79% | 1,390 |
| Jan 21, 2026 | 129.05 | 147.70 | 129.05 | 140.00 | 140.00 | -4.83% | 408,133 |
| Jan 20, 2026 | 157.95 | 159.80 | 144.55 | 147.10 | 147.10 | -2.23% | 10,217 |
| Jan 19, 2026 | 149.90 | 160.00 | 145.85 | 150.45 | 150.45 | 5.76% | 31,475 |
| Jan 16, 2026 | 128.00 | 144.90 | 128.00 | 142.25 | 142.25 | 6.00% | 409,568 |
| Jan 14, 2026 | 126.55 | 134.95 | 124.30 | 134.20 | 134.20 | 7.40% | 12,986 |
| Jan 13, 2026 | 128.30 | 129.25 | 124.95 | 124.95 | 124.95 | -3.14% | 463 |
| Jan 12, 2026 | 121.80 | 131.45 | 121.80 | 129.00 | 129.00 | 5.05% | 192,495 |
| Jan 9, 2026 | 124.25 | 124.85 | 122.00 | 122.80 | 122.80 | -0.57% | 288 |
| Jan 8, 2026 | 126.00 | 130.00 | 121.00 | 123.50 | 123.50 | -3.18% | 1,486 |
| Jan 7, 2026 | 124.55 | 128.05 | 123.45 | 127.55 | 127.55 | 1.19% | 329 |
| Jan 6, 2026 | 127.00 | 128.00 | 123.00 | 126.05 | 126.05 | -0.08% | 180 |
| Jan 5, 2026 | 129.65 | 133.00 | 125.40 | 126.15 | 126.15 | -3.70% | 1,328 |
| Jan 2, 2026 | 133.55 | 135.85 | 128.35 | 131.00 | 131.00 | -1.98% | 1,456 |
| Jan 1, 2026 | 138.95 | 139.00 | 131.50 | 133.65 | 133.65 | -0.82% | 2,358 |
| Dec 31, 2025 | 128.05 | 144.05 | 123.15 | 134.75 | 134.75 | 5.56% | 16,410 |
| Dec 30, 2025 | 128.00 | 138.20 | 125.05 | 127.65 | 127.65 | 1.83% | 8,969 |
| Dec 29, 2025 | 129.55 | 130.20 | 118.15 | 125.35 | 125.35 | -3.43% | 7,901 |
| Dec 26, 2025 | 123.20 | 139.50 | 122.90 | 129.80 | 129.80 | 9.08% | 7,055 |
| Dec 24, 2025 | 119.15 | 121.00 | 117.40 | 119.00 | 119.00 | 0.85% | 4,079 |
| Dec 23, 2025 | 120.60 | 120.60 | 118.00 | 118.00 | 118.00 | -0.88% | 41 |
| Dec 22, 2025 | 116.15 | 121.65 | 116.15 | 119.05 | 119.05 | 1.75% | 2,107 |
| Dec 19, 2025 | 118.60 | 119.95 | 116.95 | 117.00 | 117.00 | -0.68% | 295 |
| Dec 18, 2025 | 118.15 | 119.10 | 117.10 | 117.80 | 117.80 | -3.40% | 1,351 |
| Dec 17, 2025 | 121.00 | 122.00 | 115.10 | 121.95 | 121.95 | 0.79% | 2,390 |
| Dec 16, 2025 | 117.10 | 122.90 | 117.10 | 121.00 | 121.00 | 0.21% | 508 |
| Dec 15, 2025 | 116.10 | 123.90 | 116.10 | 120.75 | 120.75 | 0.04% | 744 |
| Dec 12, 2025 | 121.10 | 123.00 | 120.70 | 120.70 | 120.70 | -0.33% | 550 |
| Dec 11, 2025 | 123.85 | 124.25 | 121.05 | 121.10 | 121.10 | -4.57% | 115 |
| Dec 10, 2025 | 126.85 | 126.90 | 123.80 | 126.90 | 126.90 | 4.10% | 765 |
| Dec 9, 2025 | 129.00 | 129.00 | 118.00 | 121.90 | 121.90 | -0.20% | 420 |
| Dec 8, 2025 | 118.00 | 124.50 | 116.60 | 122.15 | 122.15 | 3.30% | 5,096 |
| Dec 5, 2025 | 118.75 | 120.00 | 115.85 | 118.25 | 118.25 | 1.20% | 1,849 |
| Dec 4, 2025 | 118.00 | 118.50 | 116.20 | 116.85 | 116.85 | -1.93% | 499 |
| Dec 3, 2025 | 115.10 | 119.50 | 115.00 | 119.15 | 119.15 | 2.80% | 8,377 |
| Dec 2, 2025 | 118.30 | 120.85 | 115.00 | 115.90 | 115.90 | -2.24% | 1,198 |
| Dec 1, 2025 | 127.40 | 127.40 | 118.00 | 118.55 | 118.55 | -2.67% | 1,003 |
| Nov 28, 2025 | 127.40 | 129.15 | 117.15 | 121.80 | 121.80 | -4.81% | 5,485 |
| Nov 27, 2025 | 129.00 | 130.80 | 127.50 | 127.95 | 127.95 | -1.99% | 777 |
| Nov 26, 2025 | 130.00 | 131.15 | 127.20 | 130.55 | 130.55 | 2.43% | 1,447 |
| Nov 25, 2025 | 127.00 | 129.60 | 126.10 | 127.45 | 127.45 | 0.43% | 2,987 |
| Nov 24, 2025 | 133.30 | 133.30 | 126.85 | 126.90 | 126.90 | -4.01% | 2,328 |
| Nov 21, 2025 | 131.70 | 134.20 | 129.60 | 132.20 | 132.20 | 1.34% | 1,750 |
| Nov 20, 2025 | 130.00 | 133.95 | 129.15 | 130.45 | 130.45 | 1.01% | 3,412 |
| Nov 19, 2025 | 122.80 | 146.80 | 122.80 | 129.15 | 129.15 | 5.56% | 25,945 |
| Nov 18, 2025 | 120.70 | 125.60 | 117.15 | 122.35 | 122.35 | -0.61% | 3,713 |
| Nov 17, 2025 | 129.90 | 129.90 | 119.75 | 123.10 | 123.10 | 2.67% | 3,545 |
| Nov 14, 2025 | 120.00 | 123.30 | 117.15 | 119.90 | 119.90 | 0.13% | 3,403 |
| Nov 13, 2025 | 123.50 | 124.90 | 113.00 | 119.75 | 119.75 | -3.51% | 5,231 |
| Nov 12, 2025 | 124.40 | 127.05 | 123.00 | 124.10 | 124.10 | 2.22% | 2,601 |
| Nov 11, 2025 | 125.45 | 125.45 | 121.00 | 121.40 | 121.40 | -1.74% | 11,688 |
| Nov 10, 2025 | 142.90 | 142.90 | 121.65 | 123.55 | 123.55 | -10.11% | 14,192 |
| Nov 7, 2025 | 134.95 | 139.00 | 133.00 | 137.45 | 137.45 | 3.15% | 4,504 |
| Nov 6, 2025 | 125.90 | 135.60 | 121.10 | 133.25 | 133.25 | 4.92% | 7,441 |
| Nov 4, 2025 | 124.95 | 130.60 | 124.95 | 127.00 | 127.00 | -0.35% | 1,137 |
| Nov 3, 2025 | 129.40 | 129.40 | 125.10 | 127.45 | 127.45 | 1.07% | 786 |
| Oct 31, 2025 | 130.75 | 132.00 | 126.05 | 126.10 | 126.10 | -1.41% | 1,288 |
| Oct 30, 2025 | 135.00 | 135.00 | 126.80 | 127.90 | 127.90 | -1.95% | 2,090 |
| Oct 29, 2025 | 128.05 | 137.00 | 128.05 | 130.45 | 130.45 | -1.29% | 4,821 |
| Oct 28, 2025 | 131.15 | 139.90 | 130.20 | 132.15 | 132.15 | 0.65% | 6,456 |
| Oct 27, 2025 | 136.40 | 139.05 | 128.05 | 131.30 | 131.30 | -6.88% | 16,215 |
| Oct 24, 2025 | 142.00 | 157.25 | 132.25 | 141.00 | 141.00 | 1.92% | 129,576 |
| Oct 23, 2025 | 133.45 | 140.20 | 132.05 | 138.35 | 138.35 | 8.64% | 14,104 |
| Oct 21, 2025 | 122.40 | 133.95 | 122.40 | 127.35 | 127.35 | 1.47% | 511 |
| Oct 20, 2025 | 135.00 | 135.00 | 125.05 | 125.50 | 125.50 | -0.75% | 469 |
| Oct 17, 2025 | 132.40 | 132.40 | 118.75 | 126.45 | 126.45 | -0.35% | 6,111 |
| Oct 16, 2025 | 120.10 | 130.75 | 120.10 | 126.90 | 126.90 | 3.00% | 2,287 |
| Oct 15, 2025 | 117.40 | 128.35 | 116.25 | 123.20 | 123.20 | 5.30% | 1,457 |
| Oct 14, 2025 | 125.60 | 125.60 | 116.95 | 117.00 | 117.00 | -7.51% | 1,908 |