RNBDENIMS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 117.34 | 119.00 | 119.95 | 116.35 | 10905 | -0.94% |
| 18 Dec 2025 | 118.45 | 121.00 | 122.60 | 117.49 | 19193 | -3.75% |
| 17 Dec 2025 | 123.07 | 121.00 | 128.40 | 114.42 | 99881 | 2.54% |
| 16 Dec 2025 | 120.02 | 121.00 | 121.25 | 117.61 | 15350 | -0.25% |
| 15 Dec 2025 | 120.32 | 124.29 | 124.29 | 119.40 | 31061 | -1.25% |
| 12 Dec 2025 | 121.84 | 121.50 | 124.04 | 120.15 | 23834 | 0.42% |
| 11 Dec 2025 | 121.33 | 123.02 | 126.38 | 120.06 | 22179 | -2.90% |
| 10 Dec 2025 | 124.96 | 125.00 | 127.19 | 123.00 | 40836 | 1.69% |
| 09 Dec 2025 | 122.88 | 124.00 | 126.43 | 117.67 | 40578 | -0.03% |
| 08 Dec 2025 | 122.92 | 118.89 | 125.00 | 114.76 | 86820 | 3.39% |
| 05 Dec 2025 | 118.89 | 118.80 | 120.90 | 116.08 | 56551 | 1.75% |
| 04 Dec 2025 | 116.84 | 119.00 | 119.00 | 116.00 | 11941 | -2.38% |
| 03 Dec 2025 | 119.69 | 114.60 | 128.00 | 113.79 | 37767 | 3.74% |
| 02 Dec 2025 | 115.37 | 121.90 | 121.90 | 114.25 | 75710 | -2.80% |
| 01 Dec 2025 | 118.69 | 121.95 | 122.06 | 117.62 | 22059 | -2.67% |
| 28 Nov 2025 | 121.95 | 129.75 | 129.75 | 117.25 | 148673 | -4.61% |
| 27 Nov 2025 | 127.84 | 129.00 | 131.98 | 127.60 | 12641 | -1.57% |
| 26 Nov 2025 | 129.88 | 129.00 | 132.00 | 126.81 | 20954 | 0.08% |
| 25 Nov 2025 | 129.78 | 127.95 | 132.01 | 125.05 | 33023 | 1.17% |
| 24 Nov 2025 | 128.28 | 131.00 | 135.04 | 125.25 | 42983 | -3.45% |
| 21 Nov 2025 | 132.87 | 132.90 | 134.40 | 129.43 | 53319 | 1.79% |
| 20 Nov 2025 | 130.53 | 129.00 | 132.00 | 128.00 | 42998 | 1.03% |
| 19 Nov 2025 | 129.20 | 123.17 | 147.79 | 122.30 | 463501 | 4.90% |
| 18 Nov 2025 | 123.16 | 121.17 | 127.00 | 117.03 | 31164 | 1.64% |
| 17 Nov 2025 | 121.17 | 124.00 | 124.00 | 120.03 | 19233 | 0.27% |
| 14 Nov 2025 | 120.84 | 120.00 | 123.00 | 116.99 | 34412 | 3.69% |
| 13 Nov 2025 | 116.54 | 125.00 | 127.00 | 111.43 | 81827 | -6.62% |
| 12 Nov 2025 | 124.80 | 124.00 | 127.50 | 123.02 | 15979 | 2.68% |
| 11 Nov 2025 | 121.54 | 123.60 | 126.90 | 120.01 | 49763 | -1.60% |
| 10 Nov 2025 | 123.51 | 137.50 | 138.20 | 121.15 | 138170 | -9.70% |
| 07 Nov 2025 | 136.77 | 134.00 | 138.70 | 133.39 | 54151 | 2.83% |
| 06 Nov 2025 | 133.00 | 127.83 | 135.00 | 120.97 | 170810 | 4.04% |
| 04 Nov 2025 | 127.84 | 125.29 | 129.98 | 125.29 | 25138 | 0.36% |
| 03 Nov 2025 | 127.38 | 125.50 | 128.99 | 124.95 | 30134 | 0.32% |
| 31 Oct 2025 | 126.98 | 130.05 | 131.97 | 125.25 | 37355 | -0.95% |
| 30 Oct 2025 | 128.20 | 132.31 | 132.31 | 126.01 | 27600 | -1.13% |
| 29 Oct 2025 | 129.66 | 131.99 | 135.50 | 129.00 | 37700 | -1.67% |
| 28 Oct 2025 | 131.86 | 130.52 | 141.50 | 130.52 | 78705 | 0.63% |
| 27 Oct 2025 | 131.04 | 135.00 | 139.59 | 127.80 | 407827 | -6.66% |
| 24 Oct 2025 | 140.39 | 137.77 | 155.02 | 131.10 | 1628683 | 1.90% |
| 23 Oct 2025 | 137.77 | 132.10 | 140.50 | 130.66 | 177281 | 3.22% |
| 21 Oct 2025 | 133.47 | 121.55 | 139.85 | 121.55 | 7268 | 6.90% |
| 20 Oct 2025 | 124.86 | 128.80 | 128.80 | 123.10 | 12455 | -1.13% |
| 17 Oct 2025 | 126.29 | 130.39 | 132.11 | 118.00 | 48820 | -1.20% |
| 16 Oct 2025 | 127.83 | 125.00 | 132.09 | 124.00 | 67711 | 3.36% |
| 15 Oct 2025 | 123.68 | 119.03 | 129.59 | 115.30 | 44618 | 5.59% |
| 14 Oct 2025 | 117.13 | 127.00 | 128.00 | 116.25 | 42918 | -5.94% |
| 13 Oct 2025 | 124.53 | 127.80 | 129.51 | 123.00 | 21257 | -2.56% |
| 10 Oct 2025 | 127.80 | 128.11 | 129.51 | 127.00 | 6479 | 0.26% |
| 09 Oct 2025 | 127.47 | 128.88 | 130.40 | 127.00 | 26548 | 0.89% |
| 08 Oct 2025 | 126.35 | 128.05 | 128.69 | 123.17 | 44339 | 0.16% |
| 07 Oct 2025 | 126.15 | 126.00 | 128.30 | 124.11 | 32371 | 0.69% |
| 06 Oct 2025 | 125.29 | 118.50 | 127.30 | 117.33 | 150766 | 5.04% |
| 03 Oct 2025 | 119.28 | 123.83 | 123.98 | 117.30 | 27203 | -2.95% |
| 01 Oct 2025 | 122.90 | 120.50 | 126.90 | 120.50 | 37127 | 3.56% |
| 30 Sep 2025 | 118.67 | 124.80 | 135.00 | 116.00 | 346855 | -0.28% |
| 29 Sep 2025 | 119.00 | 118.70 | 120.18 | 116.00 | 24936 | 1.65% |
| 26 Sep 2025 | 117.07 | 117.40 | 121.00 | 115.40 | 40242 | 1.69% |
| 25 Sep 2025 | 115.12 | 112.50 | 116.87 | 112.50 | 14521 | 0.07% |
| 24 Sep 2025 | 115.04 | 116.43 | 118.42 | 113.93 | 15086 | -0.42% |
| 23 Sep 2025 | 115.53 | 121.63 | 136.80 | 112.30 | 307522 | -1.94% |
| 22 Sep 2025 | 117.81 | 115.68 | 120.39 | 111.70 | 190765 | 3.88% |
| 19 Sep 2025 | 113.41 | 115.00 | 119.80 | 112.50 | 33763 | -1.66% |
| 18 Sep 2025 | 115.32 | 112.00 | 121.00 | 112.00 | 25633 | 2.35% |
| 17 Sep 2025 | 112.67 | 118.15 | 122.00 | 111.10 | 41690 | -3.92% |
| 16 Sep 2025 | 117.27 | 118.85 | 118.85 | 115.44 | 8176 | 0.15% |
| 15 Sep 2025 | 117.10 | 116.00 | 121.00 | 114.32 | 43910 | 1.35% |
| 12 Sep 2025 | 115.54 | 111.00 | 118.20 | 111.00 | 48729 | 3.04% |
| 11 Sep 2025 | 112.13 | 107.15 | 116.00 | 106.94 | 58979 | 3.10% |
| 10 Sep 2025 | 108.76 | 109.47 | 112.79 | 106.13 | 27394 | -0.90% |
| 09 Sep 2025 | 109.75 | 103.80 | 120.00 | 97.55 | 396195 | 7.30% |
| 08 Sep 2025 | 102.28 | 100.80 | 103.98 | 97.81 | 7156 | 2.14% |
| 05 Sep 2025 | 100.14 | 104.35 | 104.35 | 98.41 | 23793 | -3.11% |
