R&B Denims

R&B Denims Ltd Historical Data

NSEBSE

₹184.54

(1.67%)

Feb 17, 2026|03:58:06 PM

Invest wise with Expert advice

From Date

17/01/2026

To Date

17/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	144.8	160	142.79	150.87	6,980	12,50,59,852.14	4,08,195
20-Jan-2026	151.16	159	145.11	147.35	4,461	6,83,54,106.53	1,81,921
21-Jan-2026	146.99	149.5	138.04	140.29	2,679	10,09,14,087.77	5,93,664
22-Jan-2026	142.11	149	141.29	147.1	1,276	10,13,33,577.14	6,55,399
23-Jan-2026	148.99	154.37	135.25	139.14	3,592	8,26,54,397.85	4,39,814
27-Jan-2026	141.25	148.4	137.05	148.05	20,385	48,88,90,329.25	21,85,893
28-Jan-2026	148.9	152.59	148.79	152.05	9,161	58,17,31,992.58	19,53,061
29-Jan-2026	152.75	154.49	152.69	154.44	5,592	40,78,97,636.49	13,18,231
30-Jan-2026	155.05	156.45	154.94	156.41	5,328	42,55,28,059.54	13,30,080
01-Feb-2026	157.05	158.29	157.05	158.16	4,167	32,80,66,895.66	8,89,537
02-Feb-2026	159.04	160.75	159.03	160.66	7,412	51,72,82,721.16	18,25,025
03-Feb-2026	161.1	162.35	161	162.25	7,369	61,62,13,021.04	12,56,724
04-Feb-2026	162.86	164.3	162.86	164.1	7,453	67,00,42,639.53	13,86,425
05-Feb-2026	164.8	166.4	164.8	166.29	8,119	71,62,30,151.45	13,32,392
06-Feb-2026	167.05	168.4	167.05	168.12	8,728	80,90,53,350.87	12,20,698
09-Feb-2026	169.03	170.47	169.03	170.32	9,767	87,70,90,885.98	16,71,317
10-Feb-2026	171.46	175.39	171.46	172.16	10,101	93,02,16,740.32	13,86,790
11-Feb-2026	173.35	174.45	173	174.27	10,189	1,07,12,73,751.83	18,42,111
12-Feb-2026	175.45	176.38	175.45	176.3	9,746	1,13,13,82,307.28	25,03,609
13-Feb-2026	177.55	178.25	177.55	178.16	9,940	1,21,57,60,015.92	21,53,369
16-Feb-2026	179.5	181.9	179.44	181.51	17,099	1,54,00,29,315.66	27,18,031

R&B Denims: Related NEWS

No Record Found

Invest wise with Expert advice