R&B Denims

R&B Denims Ltd Historical Data

NSEBSE

₹123.68

(5.59%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
16-Sep-2025	118.85	118.85	115.44	117.27	847	9,57,168.51	3,130
17-Sep-2025	118.15	122	111.1	112.67	2,262	48,52,776.83	20,525
18-Sep-2025	112	121	112	115.32	1,859	29,93,563.86	7,862
19-Sep-2025	115	119.8	112.5	113.41	2,828	39,15,137.53	8,894
22-Sep-2025	115.68	120.39	111.7	117.81	3,822	2,17,68,603.18	1,49,288
23-Sep-2025	121.63	136.8	112.3	115.53	5,233	3,75,44,336.95	1,12,665
24-Sep-2025	116.43	118.42	113.93	115.04	972	17,47,700.62	7,430
25-Sep-2025	112.5	116.87	112.5	115.12	541	16,72,463.98	9,811
26-Sep-2025	117.4	121	115.4	117.07	1,355	47,44,855.69	30,856
29-Sep-2025	118.7	120.18	116	119	1,034	29,24,095.62	15,700
30-Sep-2025	124.8	135	116	118.67	7,430	4,38,32,824.5	61,997
01-Oct-2025	120.5	126.9	120.5	122.9	1,833	45,72,602.4	10,522
03-Oct-2025	123.83	123.98	117.3	119.28	1,122	32,89,080.8	12,449
06-Oct-2025	118.5	127.3	117.33	125.29	3,147	1,85,95,744.56	96,198
07-Oct-2025	126	128.3	124.11	126.15	1,582	40,90,757.49	15,034
08-Oct-2025	128.05	128.69	123.17	126.35	1,541	56,11,561.97	23,286
09-Oct-2025	128.88	130.4	127	127.47	1,301	33,93,899.45	13,935
10-Oct-2025	128.11	129.51	127	127.8	409	8,26,080.22	2,905
13-Oct-2025	127.8	129.51	123	124.53	998	26,60,894.01	6,494
14-Oct-2025	127	128	116.25	117.13	1,223	51,06,068.29	26,873
15-Oct-2025	119.03	129.59	115.3	123.68	1,578	54,71,844.48	18,324

R&B Denims: Related NEWS

No Record Found

Invest wise with Expert advice