Ramdevbaba Solvent Limited (NSE:RBS)
India
· Delayed Price · Currency is INR 101.40
-3.60 (-3.43%)
Apr 29, 2026, 3:29 PM IST
Ramdevbaba Solvent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 104.00 | 104.00 | 100.50 | 101.40 | 101.40 | -3.43% | 4,800 |
| Apr 28, 2026 | 104.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.47% | 8,800 |
| Apr 27, 2026 | 104.00 | 107.90 | 102.00 | 105.50 | 105.50 | 0.48% | 8,800 |
| Apr 24, 2026 | 105.55 | 105.55 | 99.80 | 105.00 | 105.00 | -0.05% | 17,600 |
| Apr 23, 2026 | 108.00 | 108.00 | 105.05 | 105.05 | 105.05 | -3.93% | 9,600 |
| Apr 22, 2026 | 108.00 | 111.75 | 104.00 | 109.35 | 109.35 | 0.51% | 43,200 |
| Apr 21, 2026 | 108.45 | 109.00 | 106.25 | 108.80 | 108.80 | 0.32% | 16,000 |
| Apr 20, 2026 | 108.70 | 114.00 | 106.20 | 108.45 | 108.45 | 0.79% | 33,600 |
| Apr 17, 2026 | 105.75 | 110.00 | 103.50 | 107.60 | 107.60 | 1.75% | 48,000 |
| Apr 16, 2026 | 100.00 | 106.20 | 100.00 | 105.75 | 105.75 | 6.93% | 58,400 |
| Apr 15, 2026 | 93.00 | 100.00 | 93.00 | 98.90 | 98.90 | 9.83% | 96,800 |
| Apr 13, 2026 | 85.15 | 91.95 | 85.00 | 90.05 | 90.05 | 1.81% | 43,200 |
| Apr 10, 2026 | 78.00 | 90.60 | 77.10 | 88.45 | 88.45 | 17.15% | 137,600 |
| Apr 9, 2026 | 80.50 | 80.50 | 75.50 | 75.50 | 75.50 | -4.43% | 36,800 |
| Apr 8, 2026 | 75.50 | 80.00 | 75.00 | 79.00 | 79.00 | 8.22% | 28,800 |
| Apr 7, 2026 | 72.25 | 73.00 | 72.25 | 73.00 | 73.00 | 1.04% | 5,600 |
| Apr 6, 2026 | 73.00 | 73.10 | 71.75 | 72.25 | 72.25 | 0.35% | 8,800 |
| Apr 2, 2026 | 68.00 | 73.50 | 68.00 | 72.00 | 72.00 | 3.60% | 19,200 |
| Apr 1, 2026 | 63.00 | 70.90 | 63.00 | 69.50 | 69.50 | 14.12% | 16,000 |
| Mar 30, 2026 | 69.00 | 69.00 | 60.00 | 60.90 | 60.90 | -12.37% | 35,200 |
| Mar 27, 2026 | 71.00 | 72.00 | 69.50 | 69.50 | 69.50 | -1.56% | 60,000 |
| Mar 25, 2026 | 76.00 | 76.10 | 70.00 | 70.60 | 70.60 | -4.85% | 78,400 |
| Mar 24, 2026 | 72.25 | 78.80 | 70.20 | 74.20 | 74.20 | 4.51% | 83,200 |
| Mar 23, 2026 | 80.00 | 80.00 | 70.00 | 71.00 | 71.00 | -12.94% | 124,800 |
| Mar 20, 2026 | 78.00 | 82.05 | 74.00 | 81.55 | 81.55 | 4.48% | 55,200 |
| Mar 19, 2026 | 78.25 | 80.00 | 76.35 | 78.05 | 78.05 | 1.36% | 36,000 |
| Mar 18, 2026 | 74.00 | 81.35 | 74.00 | 77.00 | 77.00 | 4.48% | 33,600 |
| Mar 17, 2026 | 62.00 | 73.70 | 60.25 | 73.70 | 73.70 | 19.93% | 69,600 |
| Mar 16, 2026 | 75.00 | 75.00 | 58.80 | 61.45 | 61.45 | -16.39% | 208,800 |
| Mar 13, 2026 | 75.00 | 75.50 | 73.50 | 73.50 | 73.50 | -3.29% | 9,600 |
| Mar 12, 2026 | 76.00 | 76.00 | 74.75 | 76.00 | 76.00 | -1.30% | 12,000 |
| Mar 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.33% | 800 |
| Mar 10, 2026 | 77.00 | 79.00 | 76.00 | 76.75 | 76.75 | 0.33% | 20,000 |
| Mar 9, 2026 | 79.00 | 80.00 | 76.00 | 76.50 | 76.50 | -3.89% | 16,800 |
| Mar 6, 2026 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | -0.50% | 3,200 |
| Mar 5, 2026 | 82.00 | 82.00 | 77.10 | 80.00 | 80.00 | - | 3,200 |
| Mar 4, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 15,200 |
| Mar 2, 2026 | 83.50 | 83.50 | 79.00 | 81.00 | 81.00 | -1.40% | 27,200 |
| Feb 27, 2026 | 83.00 | 83.95 | 82.00 | 82.15 | 82.15 | -2.38% | 11,200 |
| Feb 26, 2026 | 85.00 | 85.00 | 84.15 | 84.15 | 84.15 | -1.41% | 4,800 |
| Feb 25, 2026 | 85.00 | 87.40 | 85.00 | 85.35 | 85.35 | -0.06% | 6,400 |
| Feb 24, 2026 | 86.10 | 86.95 | 85.00 | 85.40 | 85.40 | -1.84% | 8,000 |
| Feb 23, 2026 | 85.05 | 87.00 | 85.05 | 87.00 | 87.00 | 0.64% | 3,200 |
| Feb 20, 2026 | 86.65 | 88.00 | 86.00 | 86.45 | 86.45 | -0.06% | 8,000 |
| Feb 19, 2026 | 89.00 | 90.00 | 86.05 | 86.50 | 86.50 | -3.89% | 8,800 |
| Feb 18, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 3.03% | 800 |
| Feb 16, 2026 | 90.00 | 90.00 | 87.25 | 87.35 | 87.35 | -2.94% | 4,800 |
| Feb 13, 2026 | 91.00 | 91.00 | 89.50 | 90.00 | 90.00 | -2.17% | 3,200 |
| Feb 11, 2026 | 91.50 | 94.00 | 91.50 | 92.00 | 92.00 | 2.22% | 7,200 |
| Feb 10, 2026 | 89.45 | 92.75 | 89.45 | 90.00 | 90.00 | 1.75% | 13,600 |
| Feb 9, 2026 | 85.15 | 88.45 | 85.15 | 88.45 | 88.45 | 2.85% | 4,800 |
| Feb 6, 2026 | 87.00 | 87.00 | 85.05 | 86.00 | 86.00 | -1.71% | 12,000 |
| Feb 5, 2026 | 89.00 | 89.00 | 87.50 | 87.50 | 87.50 | -2.23% | 1,600 |
| Feb 4, 2026 | 87.50 | 89.50 | 87.50 | 89.50 | 89.50 | 3.89% | 3,200 |
| Feb 3, 2026 | 87.00 | 88.00 | 85.05 | 86.15 | 86.15 | 0.70% | 10,400 |
| Feb 2, 2026 | 88.50 | 88.50 | 85.00 | 85.55 | 85.55 | -2.56% | 7,200 |
| Feb 1, 2026 | 89.50 | 89.50 | 87.00 | 87.80 | 87.80 | -0.23% | 4,800 |
| Jan 30, 2026 | 91.00 | 91.00 | 81.00 | 88.00 | 88.00 | -4.09% | 20,800 |
| Jan 29, 2026 | 92.00 | 92.50 | 91.00 | 91.75 | 91.75 | -1.34% | 3,200 |
| Jan 27, 2026 | 89.00 | 93.00 | 88.00 | 93.00 | 93.00 | 2.82% | 4,000 |
| Jan 23, 2026 | 89.00 | 90.50 | 89.00 | 90.45 | 90.45 | -0.39% | 3,200 |
| Jan 22, 2026 | 92.00 | 92.00 | 90.05 | 90.80 | 90.80 | -0.22% | 4,800 |
| Jan 21, 2026 | 91.00 | 91.00 | 89.00 | 91.00 | 91.00 | -1.62% | 4,800 |
| Jan 20, 2026 | 96.00 | 96.00 | 92.00 | 92.50 | 92.50 | -1.65% | 5,600 |
| Jan 19, 2026 | 93.00 | 98.90 | 93.00 | 94.05 | 94.05 | -0.48% | 17,600 |
| Jan 16, 2026 | 92.00 | 98.00 | 92.00 | 94.50 | 94.50 | 3.50% | 11,200 |
| Jan 14, 2026 | 93.00 | 94.75 | 91.00 | 91.30 | 91.30 | -0.76% | 8,000 |
| Jan 13, 2026 | 92.45 | 92.45 | 90.10 | 92.00 | 92.00 | - | 9,600 |
| Jan 12, 2026 | 87.00 | 97.50 | 86.00 | 92.00 | 92.00 | 7.23% | 16,800 |
| Jan 9, 2026 | 87.00 | 90.00 | 81.60 | 85.80 | 85.80 | -2.56% | 121,600 |
| Jan 8, 2026 | 92.70 | 92.90 | 88.00 | 88.05 | 88.05 | -3.14% | 22,400 |
| Jan 7, 2026 | 89.00 | 91.50 | 88.10 | 90.90 | 90.90 | 1.62% | 17,600 |
| Jan 6, 2026 | 91.00 | 93.95 | 88.00 | 89.45 | 89.45 | -1.60% | 30,400 |
| Jan 5, 2026 | 96.00 | 96.00 | 90.90 | 90.90 | 90.90 | -4.32% | 7,200 |
| Jan 2, 2026 | 95.10 | 95.10 | 94.50 | 95.00 | 95.00 | - | 5,600 |
| Jan 1, 2026 | 93.45 | 95.00 | 93.45 | 95.00 | 95.00 | 3.71% | 2,400 |
| Dec 31, 2025 | 95.90 | 95.90 | 91.00 | 91.60 | 91.60 | -2.55% | 16,000 |
| Dec 30, 2025 | 94.35 | 96.25 | 94.00 | 94.00 | 94.00 | -0.84% | 7,200 |
| Dec 29, 2025 | 92.95 | 97.95 | 92.50 | 94.80 | 94.80 | 4.00% | 12,800 |
| Dec 26, 2025 | 95.00 | 95.00 | 90.00 | 91.15 | 91.15 | -4.85% | 52,000 |
| Dec 24, 2025 | 98.95 | 98.95 | 93.90 | 95.80 | 95.80 | -1.24% | 24,800 |
| Dec 23, 2025 | 98.55 | 98.55 | 96.95 | 97.00 | 97.00 | -1.22% | 17,600 |
| Dec 22, 2025 | 100.00 | 101.00 | 97.70 | 98.20 | 98.20 | 0.61% | 8,800 |
| Dec 19, 2025 | 100.00 | 103.00 | 97.10 | 97.60 | 97.60 | -2.40% | 26,400 |
| Dec 18, 2025 | 100.10 | 100.10 | 100.00 | 100.00 | 100.00 | -2.91% | 14,400 |
| Dec 17, 2025 | 101.70 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 9,600 |
| Dec 16, 2025 | 104.00 | 105.00 | 102.00 | 102.00 | 102.00 | -1.45% | 11,200 |
| Dec 15, 2025 | 101.00 | 105.00 | 101.00 | 103.50 | 103.50 | 0.49% | 10,400 |
| Dec 12, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 3.00% | 8,800 |
| Dec 11, 2025 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 2,400 |
| Dec 10, 2025 | 101.00 | 101.00 | 99.00 | 100.00 | 100.00 | 0.15% | 7,200 |
| Dec 9, 2025 | 100.00 | 102.00 | 99.00 | 99.85 | 99.85 | -0.15% | 6,400 |
| Dec 8, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -4.67% | 3,200 |
| Dec 4, 2025 | 103.00 | 104.90 | 103.00 | 104.90 | 104.90 | 3.86% | 1,600 |
| Dec 3, 2025 | 102.50 | 102.50 | 100.00 | 101.00 | 101.00 | -2.65% | 4,000 |
| Dec 2, 2025 | 105.00 | 108.50 | 103.00 | 103.75 | 103.75 | 1.57% | 24,800 |
| Dec 1, 2025 | 104.00 | 105.00 | 102.00 | 102.15 | 102.15 | -2.71% | 5,600 |
| Nov 28, 2025 | 104.10 | 105.00 | 104.00 | 105.00 | 105.00 | 0.05% | 4,000 |
| Nov 27, 2025 | 105.45 | 105.95 | 103.50 | 104.95 | 104.95 | -2.01% | 10,400 |
| Nov 26, 2025 | 107.05 | 108.95 | 106.90 | 107.10 | 107.10 | 0.52% | 16,800 |