SEBI Registration No.: INA000006688
Preparing link (3 sec)...
RNBDENIMS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 405292 | -4.99% |
| 01 Apr 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 125254 | -5.02% |
| 30 Mar 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 55560 | -4.99% |
| 27 Mar 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 1668920 | -4.99% |
| 25 Mar 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 42693 | -4.98% |
| 24 Mar 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 14335 | -5.00% |
| 23 Mar 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 9875 | -5.00% |
| 20 Mar 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 26748 | -4.99% |
| 19 Mar 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 9090 | -4.97% |
| 18 Mar 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 22902 | -5.00% |
| 17 Mar 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 11200 | -5.01% |
| 16 Mar 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 3407 | -4.99% |
| 13 Mar 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 6312 | -5.00% |
| 12 Mar 2026 | 37.79 | 37.79 | 37.79 | 37.79 | 6363 | -4.98% |
| 11 Mar 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 4873 | -4.99% |
| 10 Mar 2026 | 41.86 | 41.86 | 41.86 | 41.86 | 4936 | -4.99% |
| 09 Mar 2026 | 44.06 | 44.06 | 44.06 | 44.06 | 3633 | -5.00% |
| 06 Mar 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 51629 | -5.00% |
| 05 Mar 2026 | 48.82 | 48.82 | 48.82 | 48.82 | 5614 | -5.00% |
| 04 Mar 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 4307 | -4.99% |
| 02 Mar 2026 | 54.09 | 54.09 | 54.09 | 54.09 | 7568 | -5.01% |
| 27 Feb 2026 | 56.94 | 56.94 | 56.94 | 56.94 | 8813 | -4.99% |
| 26 Feb 2026 | 59.93 | 59.93 | 59.93 | 59.93 | 10168 | -4.99% |
| 25 Feb 2026 | 63.08 | 67.00 | 67.67 | 63.08 | 375011 | -5.00% |
| 24 Feb 2026 | 66.40 | 66.08 | 66.60 | 66.08 | 3080477 | 1.28% |
| 23 Feb 2026 | 65.56 | 65.02 | 65.65 | 65.02 | 9479173 | 1.83% |
| 20 Feb 2026 | 64.38 | 64.13 | 64.44 | 64.00 | 11803681 | 1.48% |
| 19 Feb 2026 | 63.44 | 63.00 | 63.50 | 63.00 | 8251335 | 1.46% |
| 18 Feb 2026 | 62.53 | 61.93 | 62.58 | 61.93 | 9049512 | 1.66% |
| 17 Feb 2026 | 61.51 | 60.96 | 61.57 | 60.96 | 7239863 | 1.67% |
| 16 Feb 2026 | 60.50 | 59.83 | 60.63 | 59.81 | 8515832 | 1.87% |
| 13 Feb 2026 | 59.39 | 59.18 | 59.42 | 59.18 | 6831779 | 1.05% |
| 12 Feb 2026 | 58.77 | 58.48 | 58.79 | 58.48 | 6427046 | 1.17% |
| 11 Feb 2026 | 58.09 | 57.78 | 58.15 | 57.67 | 6159461 | 1.22% |
| 10 Feb 2026 | 57.39 | 57.15 | 58.46 | 57.15 | 5405931 | 1.09% |
| 09 Feb 2026 | 56.77 | 56.34 | 56.82 | 56.34 | 5162610 | 1.30% |
| 06 Feb 2026 | 56.04 | 55.68 | 56.13 | 55.68 | 4822271 | 1.10% |
| 05 Feb 2026 | 55.43 | 54.93 | 55.47 | 54.93 | 4321422 | 1.33% |
| 04 Feb 2026 | 54.70 | 54.29 | 54.77 | 54.29 | 4091669 | 1.15% |
| 03 Feb 2026 | 54.08 | 53.70 | 54.12 | 53.67 | 3809601 | 0.99% |
| 02 Feb 2026 | 53.55 | 53.01 | 53.58 | 53.01 | 3232163 | 1.57% |
| 01 Feb 2026 | 52.72 | 52.35 | 52.76 | 52.35 | 2079521 | 1.11% |
| 30 Jan 2026 | 52.14 | 51.68 | 52.15 | 51.65 | 2730714 | 1.28% |
| 29 Jan 2026 | 51.48 | 50.92 | 51.50 | 50.90 | 2650664 | 1.58% |
| 28 Jan 2026 | 50.68 | 49.63 | 50.86 | 49.60 | 3839810 | 2.70% |
| 27 Jan 2026 | 49.35 | 47.08 | 49.47 | 45.68 | 3339744 | 6.40% |
| 23 Jan 2026 | 46.38 | 49.66 | 51.46 | 45.08 | 558667 | -5.40% |
| 22 Jan 2026 | 49.03 | 47.37 | 49.67 | 47.10 | 690025 | 4.85% |
| 21 Jan 2026 | 46.76 | 49.00 | 49.83 | 46.01 | 711289 | -4.80% |
| 20 Jan 2026 | 49.12 | 50.39 | 53.00 | 48.37 | 455013 | -2.33% |
| 19 Jan 2026 | 50.29 | 48.27 | 53.33 | 47.60 | 827105 | 5.76% |
| 16 Jan 2026 | 47.55 | 44.00 | 48.33 | 44.00 | 921414 | 7.46% |
| 14 Jan 2026 | 44.25 | 43.00 | 45.00 | 41.37 | 67118 | 6.96% |
| 13 Jan 2026 | 41.37 | 42.76 | 43.50 | 41.01 | 21171 | -3.30% |
| 12 Jan 2026 | 42.78 | 40.67 | 44.60 | 40.31 | 494152 | 5.06% |
| 09 Jan 2026 | 40.72 | 41.97 | 42.03 | 40.61 | 13018 | -3.09% |
| 08 Jan 2026 | 42.02 | 41.46 | 43.67 | 40.61 | 42563 | 1.35% |
| 07 Jan 2026 | 41.46 | 41.73 | 42.23 | 40.87 | 9873 | 0.34% |
| 06 Jan 2026 | 41.32 | 42.67 | 42.67 | 41.07 | 19138 | -1.81% |
| 05 Jan 2026 | 42.08 | 43.88 | 44.04 | 41.78 | 26839 | -4.10% |
| 02 Jan 2026 | 43.88 | 44.33 | 45.87 | 43.40 | 21196 | -2.40% |
| 01 Jan 2026 | 44.96 | 45.73 | 46.46 | 44.67 | 51968 | -1.03% |
| 31 Dec 2025 | 45.43 | 43.24 | 47.00 | 41.00 | 314509 | 5.06% |
| 30 Dec 2025 | 43.24 | 42.46 | 46.67 | 41.67 | 152906 | 1.84% |
| 29 Dec 2025 | 42.46 | 43.49 | 44.28 | 39.33 | 239879 | -2.37% |
| 26 Dec 2025 | 43.49 | 40.77 | 46.67 | 40.33 | 215248 | 8.86% |
| 24 Dec 2025 | 39.95 | 39.92 | 40.33 | 39.07 | 20216 | 1.19% |
| 23 Dec 2025 | 39.48 | 39.40 | 40.05 | 39.14 | 7802 | 0.10% |
| 22 Dec 2025 | 39.44 | 39.00 | 40.33 | 39.00 | 15354 | 0.84% |
| 19 Dec 2025 | 39.11 | 39.67 | 39.98 | 38.78 | 10905 | -0.94% |
| 18 Dec 2025 | 39.48 | 40.33 | 40.87 | 39.16 | 19193 | -3.75% |
| 17 Dec 2025 | 41.02 | 40.33 | 42.80 | 38.14 | 99881 | 2.52% |
| 16 Dec 2025 | 40.01 | 40.33 | 40.42 | 39.20 | 15350 | -0.25% |
| 15 Dec 2025 | 40.11 | 41.43 | 41.43 | 39.80 | 31061 | -1.23% |
| 12 Dec 2025 | 40.61 | 40.50 | 41.35 | 40.05 | 23834 | 0.42% |
| 11 Dec 2025 | 40.44 | 41.01 | 42.13 | 40.02 | 22179 | -2.91% |
| 10 Dec 2025 | 41.65 | 41.67 | 42.40 | 41.00 | 40836 | 1.68% |
| 09 Dec 2025 | 40.96 | 41.33 | 42.14 | 39.22 | 40578 | -0.02% |
| 08 Dec 2025 | 40.97 | 39.63 | 41.67 | 38.25 | 86820 | 3.38% |
| 05 Dec 2025 | 39.63 | 39.60 | 40.30 | 38.69 | 56551 | 1.75% |
| 04 Dec 2025 | 38.95 | 39.67 | 39.67 | 38.67 | 11941 | -2.38% |
| 03 Dec 2025 | 39.90 | 38.20 | 42.67 | 37.93 | 37767 | 3.74% |
| 02 Dec 2025 | 38.46 | 40.63 | 40.63 | 38.08 | 75710 | -2.78% |
| 01 Dec 2025 | 39.56 | 40.65 | 40.69 | 39.21 | 22059 | -2.68% |
| 28 Nov 2025 | 40.65 | 43.25 | 43.25 | 39.08 | 148673 | -4.60% |
| 27 Nov 2025 | 42.61 | 43.00 | 43.99 | 42.53 | 12641 | -1.57% |
| 26 Nov 2025 | 43.29 | 43.00 | 44.00 | 42.27 | 20954 | 0.07% |
| 25 Nov 2025 | 43.26 | 42.65 | 44.00 | 41.68 | 33023 | 1.17% |
| 24 Nov 2025 | 42.76 | 43.67 | 45.01 | 41.75 | 42983 | -3.45% |
| 21 Nov 2025 | 44.29 | 44.30 | 44.80 | 43.14 | 53319 | 1.79% |
| 20 Nov 2025 | 43.51 | 43.00 | 44.00 | 42.67 | 42998 | 1.02% |
| 19 Nov 2025 | 43.07 | 41.06 | 49.26 | 40.77 | 463501 | 4.92% |
| 18 Nov 2025 | 41.05 | 40.39 | 42.33 | 39.01 | 31164 | 1.63% |
| 17 Nov 2025 | 40.39 | 41.33 | 41.33 | 40.01 | 19233 | 0.27% |
| 14 Nov 2025 | 40.28 | 40.00 | 41.00 | 39.00 | 34412 | 3.68% |
| 13 Nov 2025 | 38.85 | 41.67 | 42.33 | 37.14 | 81827 | -6.61% |
| 12 Nov 2025 | 41.60 | 41.33 | 42.50 | 41.01 | 15979 | 2.69% |
| 11 Nov 2025 | 40.51 | 41.20 | 42.30 | 40.00 | 49763 | -1.60% |
| 10 Nov 2025 | 41.17 | 45.83 | 46.07 | 40.38 | 138170 | -9.70% |
| 07 Nov 2025 | 45.59 | 44.67 | 46.23 | 44.46 | 54151 | 2.84% |
| 06 Nov 2025 | 44.33 | 42.61 | 45.00 | 40.32 | 170810 | 4.04% |
| 04 Nov 2025 | 42.61 | 41.76 | 43.33 | 41.76 | 25138 | 0.35% |
| 03 Nov 2025 | 42.46 | 41.83 | 43.00 | 41.65 | 30134 | 0.31% |
| 31 Oct 2025 | 42.33 | 43.35 | 43.99 | 41.75 | 37355 | -0.94% |
| 30 Oct 2025 | 42.73 | 44.10 | 44.10 | 42.00 | 27600 | -1.13% |
| 29 Oct 2025 | 43.22 | 44.00 | 45.17 | 43.00 | 37700 | -1.66% |
| 28 Oct 2025 | 43.95 | 43.51 | 47.17 | 43.51 | 78705 | 0.62% |
| 27 Oct 2025 | 43.68 | 45.00 | 46.53 | 42.60 | 407827 | -6.67% |
| 24 Oct 2025 | 46.80 | 45.92 | 51.67 | 43.70 | 1628683 | 1.92% |
| 23 Oct 2025 | 45.92 | 44.03 | 46.83 | 43.55 | 177281 | 3.21% |
| 21 Oct 2025 | 44.49 | 40.52 | 46.62 | 40.52 | 7268 | 6.90% |
| 20 Oct 2025 | 41.62 | 42.93 | 42.93 | 41.03 | 12455 | -1.14% |
| 17 Oct 2025 | 42.10 | 43.46 | 44.04 | 39.33 | 48820 | -1.20% |
| 16 Oct 2025 | 42.61 | 41.67 | 44.03 | 41.33 | 67711 | 3.35% |
| 15 Oct 2025 | 41.23 | 39.68 | 43.20 | 38.43 | 44618 | 5.61% |
| 14 Oct 2025 | 39.04 | 42.33 | 42.67 | 38.75 | 42918 | -5.95% |
| 13 Oct 2025 | 41.51 | 42.60 | 43.17 | 41.00 | 21257 | -2.56% |
| 10 Oct 2025 | 42.60 | 42.70 | 43.17 | 42.33 | 6479 | 0.26% |
| 09 Oct 2025 | 42.49 | 42.96 | 43.47 | 42.33 | 26548 | 0.88% |
| 08 Oct 2025 | 42.12 | 42.68 | 42.90 | 41.06 | 44339 | 0.17% |
| 07 Oct 2025 | 42.05 | 42.00 | 42.77 | 41.37 | 32371 | 0.69% |
| 06 Oct 2025 | 41.76 | 39.50 | 42.43 | 39.11 | 150766 | 5.03% |
| 03 Oct 2025 | 39.76 | 41.28 | 41.33 | 39.10 | 27203 | -2.95% |
| 01 Oct 2025 | 40.97 | 40.17 | 42.30 | 40.17 | 37127 | 3.56% |
| 30 Sep 2025 | 39.56 | 41.60 | 45.00 | 38.67 | 346855 | -0.28% |
| 29 Sep 2025 | 39.67 | 39.57 | 40.06 | 38.67 | 24936 | 1.67% |
| 26 Sep 2025 | 39.02 | 39.13 | 40.33 | 38.47 | 40242 | 1.69% |
| 25 Sep 2025 | 38.37 | 37.50 | 38.96 | 37.50 | 14521 | 0.05% |
| 24 Sep 2025 | 38.35 | 38.81 | 39.47 | 37.98 | 15086 | -0.42% |
| 23 Sep 2025 | 38.51 | 40.54 | 45.60 | 37.43 | 307522 | -1.94% |
| 22 Sep 2025 | 39.27 | 38.56 | 40.13 | 37.23 | 190765 | 3.89% |
| 19 Sep 2025 | 37.80 | 38.33 | 39.93 | 37.50 | 33763 | -1.66% |
| 18 Sep 2025 | 38.44 | 37.33 | 40.33 | 37.33 | 25633 | 2.34% |
| 17 Sep 2025 | 37.56 | 39.38 | 40.67 | 37.03 | 41690 | -3.91% |
| 16 Sep 2025 | 39.09 | 39.62 | 39.62 | 38.48 | 8176 | 0.15% |
| 15 Sep 2025 | 39.03 | 38.67 | 40.33 | 38.11 | 43910 | 1.35% |
| 12 Sep 2025 | 38.51 | 37.00 | 39.40 | 37.00 | 48729 | 3.02% |
| 11 Sep 2025 | 37.38 | 35.72 | 38.67 | 35.65 | 58979 | 3.12% |
| 10 Sep 2025 | 36.25 | 36.49 | 37.60 | 35.38 | 27394 | -0.90% |
| 09 Sep 2025 | 36.58 | 34.60 | 40.00 | 32.52 | 396195 | 7.30% |
| 08 Sep 2025 | 34.09 | 33.60 | 34.66 | 32.60 | 7156 | 2.13% |
| 05 Sep 2025 | 33.38 | 34.78 | 34.78 | 32.80 | 23793 | -3.11% |
