R & B Denims Limited (BOM:538119)
India
· Delayed Price · Currency is INR 14.55
+0.69 (4.98%)
At close: Apr 28, 2026
R & B Denims Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.57 | 15.27 | 14.42 | 15.18 | 15.18 | 4.33% | 136,449 |
| Apr 28, 2026 | 14.55 | 14.55 | 13.52 | 14.55 | 14.55 | 4.98% | 214,303 |
| Apr 27, 2026 | 12.54 | 13.86 | 12.54 | 13.86 | 13.86 | 5.00% | 263,780 |
| Apr 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -4.97% | 209,632 |
| Apr 23, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -4.99% | 202,899 |
| Apr 22, 2026 | 16.14 | 16.14 | 14.62 | 14.62 | 14.62 | -4.94% | 626,644 |
| Apr 21, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 4.98% | 12,499 |
| Apr 20, 2026 | 13.27 | 14.65 | 13.27 | 14.65 | 14.65 | 4.94% | 812,082 |
| Apr 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -4.97% | 147,617 |
| Apr 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -4.98% | 125,984 |
| Apr 15, 2026 | 15.46 | 16.74 | 15.46 | 15.46 | 15.46 | -4.98% | 919,566 |
| Apr 13, 2026 | 15.58 | 17.22 | 15.58 | 16.27 | 16.27 | -0.79% | 1,440,526 |
| Apr 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.98% | 122,047 |
| Apr 9, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -4.96% | 48,531 |
| Apr 8, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -4.97% | 192,659 |
| Apr 7, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -4.97% | 198,243 |
| Apr 6, 2026 | 18.53 | 20.47 | 18.53 | 20.11 | 20.11 | 3.13% | 795,022 |
| Apr 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -5.05% | 13,665 |
| Apr 1, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -5.00% | 26,867 |
| Mar 30, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -4.98% | 59,789 |
| Mar 27, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.94% | 8,501 |
| Mar 25, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -4.96% | 7,169 |
| Mar 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -4.97% | 4,010 |
| Mar 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -4.96% | 6,425 |
| Mar 20, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -5.00% | 13,703 |
| Mar 19, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -4.96% | 4,091 |
| Mar 18, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -4.98% | 6,536 |
| Mar 17, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -4.97% | 3,350 |
| Mar 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | 449 |
| Mar 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -4.97% | 662 |
| Mar 12, 2026 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | -4.98% | 3,431 |
| Mar 11, 2026 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -4.97% | 1,175 |
| Mar 10, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -4.98% | 581 |
| Mar 9, 2026 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -4.99% | 2,276 |
| Mar 6, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -4.98% | 3,356 |
| Mar 5, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -4.99% | 3,128 |
| Mar 4, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -4.98% | 869 |
| Mar 2, 2026 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -5.00% | 3,275 |
| Feb 27, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | -5.00% | 13,970 |
| Feb 26, 2026 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -4.99% | 5,438 |
| Feb 25, 2026 | 66.00 | 69.77 | 63.17 | 63.17 | 63.17 | -4.99% | 287,498 |
| Feb 24, 2026 | 66.33 | 66.63 | 66.00 | 66.48 | 66.48 | 1.35% | 528,098 |
| Feb 23, 2026 | 65.03 | 65.67 | 65.03 | 65.60 | 65.60 | 1.86% | 1,328,132 |
| Feb 20, 2026 | 64.23 | 64.62 | 63.93 | 64.40 | 64.40 | 1.47% | 1,374,719 |
| Feb 19, 2026 | 63.10 | 63.50 | 63.07 | 63.47 | 63.47 | 1.47% | 625,307 |
| Feb 18, 2026 | 61.90 | 62.62 | 61.90 | 62.55 | 62.55 | 1.68% | 727,187 |
| Feb 17, 2026 | 61.03 | 61.58 | 61.00 | 61.52 | 61.52 | 1.65% | 495,509 |
| Feb 16, 2026 | 59.90 | 60.63 | 59.83 | 60.52 | 60.52 | 1.88% | 555,815 |
| Feb 13, 2026 | 59.35 | 59.47 | 59.12 | 59.40 | 59.40 | 1.05% | 608,864 |
| Feb 12, 2026 | 58.87 | 58.87 | 58.48 | 58.78 | 58.78 | 1.15% | 745,589 |
| Feb 11, 2026 | 57.83 | 58.15 | 57.67 | 58.12 | 58.12 | 1.22% | 769,592 |
| Feb 10, 2026 | 57.22 | 59.78 | 57.22 | 57.42 | 57.42 | 1.09% | 902,657 |
| Feb 9, 2026 | 56.55 | 56.83 | 56.27 | 56.80 | 56.80 | 1.43% | 652,910 |
| Feb 6, 2026 | 60.50 | 60.50 | 55.67 | 56.00 | 56.00 | 1.02% | 537,014 |
| Feb 5, 2026 | 55.02 | 55.48 | 55.00 | 55.43 | 55.43 | 1.34% | 320,108 |
| Feb 4, 2026 | 54.08 | 54.92 | 49.35 | 54.70 | 54.70 | 1.11% | 820,337 |
| Feb 3, 2026 | 54.67 | 54.67 | 53.67 | 54.10 | 54.10 | 0.96% | 581,609 |
| Feb 2, 2026 | 53.18 | 53.70 | 53.05 | 53.58 | 53.58 | 1.68% | 356,843 |
| Feb 1, 2026 | 52.48 | 52.80 | 52.30 | 52.70 | 52.70 | 1.05% | 175,217 |
| Jan 30, 2026 | 51.78 | 52.20 | 51.55 | 52.15 | 52.15 | 1.30% | 186,524 |
| Jan 29, 2026 | 51.82 | 51.82 | 50.97 | 51.48 | 51.48 | 1.34% | 345,650 |
| Jan 28, 2026 | 49.68 | 51.67 | 49.67 | 50.80 | 50.80 | 2.94% | 271,763 |
| Jan 27, 2026 | 46.00 | 49.93 | 46.00 | 49.35 | 49.35 | 7.28% | 539,120 |
| Jan 23, 2026 | 52.77 | 52.77 | 45.30 | 46.00 | 46.00 | -5.93% | 41,183 |
| Jan 22, 2026 | 47.00 | 49.50 | 47.00 | 48.90 | 48.90 | 4.78% | 4,169 |
| Jan 21, 2026 | 43.02 | 49.23 | 43.02 | 46.67 | 46.67 | -4.83% | 1,224,398 |
| Jan 20, 2026 | 52.65 | 53.27 | 48.18 | 49.03 | 49.03 | -2.23% | 30,650 |
| Jan 19, 2026 | 49.97 | 53.33 | 48.62 | 50.15 | 50.15 | 5.76% | 94,424 |
| Jan 16, 2026 | 42.67 | 48.30 | 42.67 | 47.42 | 47.42 | 6.00% | 1,228,703 |
| Jan 14, 2026 | 42.18 | 44.98 | 41.43 | 44.73 | 44.73 | 7.40% | 38,957 |
| Jan 13, 2026 | 42.77 | 43.08 | 41.65 | 41.65 | 41.65 | -3.14% | 1,388 |
| Jan 12, 2026 | 40.60 | 43.82 | 40.60 | 43.00 | 43.00 | 5.05% | 577,484 |
| Jan 9, 2026 | 41.42 | 41.62 | 40.67 | 40.93 | 40.93 | -0.57% | 863 |
| Jan 8, 2026 | 42.00 | 43.33 | 40.33 | 41.17 | 41.17 | -3.18% | 4,457 |
| Jan 7, 2026 | 41.52 | 42.68 | 41.15 | 42.52 | 42.52 | 1.19% | 986 |
| Jan 6, 2026 | 42.33 | 42.67 | 41.00 | 42.02 | 42.02 | -0.08% | 539 |
| Jan 5, 2026 | 43.22 | 44.33 | 41.80 | 42.05 | 42.05 | -3.70% | 3,983 |
| Jan 2, 2026 | 44.52 | 45.28 | 42.78 | 43.67 | 43.67 | -1.98% | 4,367 |
| Jan 1, 2026 | 46.32 | 46.33 | 43.83 | 44.55 | 44.55 | -0.82% | 7,073 |
| Dec 31, 2025 | 42.68 | 48.02 | 41.05 | 44.92 | 44.92 | 5.56% | 49,229 |
| Dec 30, 2025 | 42.67 | 46.07 | 41.68 | 42.55 | 42.55 | 1.84% | 26,906 |
| Dec 29, 2025 | 43.18 | 43.40 | 39.38 | 41.78 | 41.78 | -3.43% | 23,702 |
| Dec 26, 2025 | 41.07 | 46.50 | 40.97 | 43.27 | 43.27 | 9.08% | 21,164 |
| Dec 24, 2025 | 39.72 | 40.33 | 39.13 | 39.67 | 39.67 | 0.85% | 12,236 |
| Dec 23, 2025 | 40.20 | 40.20 | 39.33 | 39.33 | 39.33 | -0.88% | 122 |
| Dec 22, 2025 | 38.72 | 40.55 | 38.72 | 39.68 | 39.68 | 1.75% | 6,320 |
| Dec 19, 2025 | 39.53 | 39.98 | 38.98 | 39.00 | 39.00 | -0.68% | 884 |
| Dec 18, 2025 | 39.38 | 39.70 | 39.03 | 39.27 | 39.27 | -3.40% | 4,052 |
| Dec 17, 2025 | 40.33 | 40.67 | 38.37 | 40.65 | 40.65 | 0.79% | 7,169 |
| Dec 16, 2025 | 39.03 | 40.97 | 39.03 | 40.33 | 40.33 | 0.21% | 1,523 |
| Dec 15, 2025 | 38.70 | 41.30 | 38.70 | 40.25 | 40.25 | 0.04% | 2,231 |
| Dec 12, 2025 | 40.37 | 41.00 | 40.23 | 40.23 | 40.23 | -0.33% | 1,649 |
| Dec 11, 2025 | 41.28 | 41.42 | 40.35 | 40.37 | 40.37 | -4.57% | 344 |
| Dec 10, 2025 | 42.28 | 42.30 | 41.27 | 42.30 | 42.30 | 4.10% | 2,294 |
| Dec 9, 2025 | 43.00 | 43.00 | 39.33 | 40.63 | 40.63 | -0.21% | 1,259 |
| Dec 8, 2025 | 39.33 | 41.50 | 38.87 | 40.72 | 40.72 | 3.30% | 15,287 |
| Dec 5, 2025 | 39.58 | 40.00 | 38.62 | 39.42 | 39.42 | 1.20% | 5,546 |
| Dec 4, 2025 | 39.33 | 39.50 | 38.73 | 38.95 | 38.95 | -1.93% | 1,496 |
| Dec 3, 2025 | 38.37 | 39.83 | 38.33 | 39.72 | 39.72 | 2.81% | 25,130 |
| Dec 2, 2025 | 39.43 | 40.28 | 38.33 | 38.63 | 38.63 | -2.24% | 3,593 |