R&B Denims

R&B Denims Ltd Historical Data

NSEBSE

₹117.34

(-0.94%)

Dec 19, 2025|03:59:25 PM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	123.17	147.79	122.3	129.2	5,591	6,25,55,124.83	73,566
20-Nov-2025	129	132	128	130.53	787	56,25,119.17	19,681
21-Nov-2025	132.9	134.4	129.43	132.87	1,200	70,58,933.97	15,503
24-Nov-2025	131	135.04	125.25	128.28	643	55,75,660.73	26,666
25-Nov-2025	127.95	132.01	125.05	129.78	664	42,46,452.93	16,934
26-Nov-2025	129	132	126.81	129.88	814	27,04,091.61	7,210
27-Nov-2025	129	131.98	127.6	127.84	511	16,27,699.05	4,594
28-Nov-2025	129.75	129.75	117.25	121.95	2,067	1,80,95,623.83	76,453
01-Dec-2025	121.95	122.06	117.62	118.69	573	26,24,360	11,538
02-Dec-2025	121.9	121.9	114.25	115.37	2,297	88,90,183.64	22,847
03-Dec-2025	114.6	128	113.79	119.69	1,110	44,55,771.79	18,785
04-Dec-2025	119	119	116	116.84	778	14,03,385.23	5,711
05-Dec-2025	118.8	120.9	116.08	118.89	908	66,71,188.93	40,076
08-Dec-2025	118.89	125	114.76	122.92	2,579	1,04,02,375.12	49,258
09-Dec-2025	124	126.43	117.67	122.88	1,260	49,66,227.96	15,550
10-Dec-2025	125	127.19	123	124.96	586	51,03,618.63	27,689
11-Dec-2025	123.02	126.38	120.06	121.33	813	27,33,842.23	11,221
12-Dec-2025	121.5	124.04	120.15	121.84	774	29,18,356.01	10,644
15-Dec-2025	124.29	124.29	119.4	120.32	1,172	37,68,339.58	15,450
16-Dec-2025	121	121.25	117.61	120.02	400	18,44,788.6	5,905
17-Dec-2025	121	128.4	114.42	123.07	1,849	1,19,28,885.66	22,180
18-Dec-2025	121	122.6	117.49	118.45	507	22,72,171.19	11,936

R&B Denims: Related NEWS

No Record Found

Invest wise with Expert advice