Price Data Selection & Download
R&B Denims Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
186 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse RNBDENIMS promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹193.32
February 20, 2026
NSE Exchange
Share Price All Time Low
₹7.72
August 21, 2026
NSE Exchange
Highest Volume Trading Day
11,803,681
February 20, 2026 • ₹193.13
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
RNBDENIMS daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-03 | ₹11.93 | ₹11.93 | ₹10.81 | ₹10.81 | 3,089,346 |
| 2026-09-02 | ₹11.37 | ₹11.37 | ₹11.37 | ₹11.37 | 103,008 |
| 2026-09-01 | ₹10.83 | ₹10.83 | ₹10.83 | ₹10.83 | 176,886 |
| 2026-08-31 | ₹10.32 | ₹10.32 | ₹10.32 | ₹10.32 | 126,598 |
| 2026-08-28 | ₹9.68 | ₹9.83 | ₹9.68 | ₹9.83 | 166,097 |
| 2026-08-27 | ₹9.34 | ₹9.37 | ₹9.11 | ₹9.37 | 284,132 |
| 2026-08-26 | ₹8.93 | ₹8.93 | ₹8.93 | ₹8.93 | 43,155 |
| 2026-08-25 | ₹8.51 | ₹8.51 | ₹8.51 | ₹8.51 | 53,013 |
| 2026-08-24 | ₹7.84 | ₹8.11 | ₹7.74 | ₹8.11 | 238,849 |
| 2026-08-21 | ₹7.93 | ₹8.00 | ₹7.72 | ₹7.73 | 319,328 |
| 2026-08-20 | ₹8.20 | ₹8.40 | ₹7.82 | ₹7.93 | 395,279 |
| 2026-08-19 | ₹8.43 | ₹8.66 | ₹8.15 | ₹8.17 | 330,067 |
| 2026-08-18 | ₹8.50 | ₹8.80 | ₹8.40 | ₹8.46 | 216,536 |
| 2026-08-17 | ₹9.05 | ₹9.14 | ₹8.52 | ₹8.58 | 472,815 |
| 2026-08-14 | ₹8.88 | ₹9.34 | ₹8.81 | ₹8.93 | 116,781 |
| 2026-08-13 | ₹8.84 | ₹9.02 | ₹8.84 | ₹8.92 | 127,442 |
| 2026-08-12 | ₹8.82 | ₹9.09 | ₹8.82 | ₹8.94 | 156,503 |
| 2026-08-11 | ₹9.00 | ₹9.07 | ₹8.92 | ₹8.98 | 177,999 |
| 2026-08-10 | ₹9.10 | ₹9.34 | ₹8.91 | ₹9.06 | 263,298 |
| 2026-08-07 | ₹8.98 | ₹9.17 | ₹8.93 | ₹9.06 | 145,052 |
| 2026-08-06 | ₹9.20 | ₹9.20 | ₹8.92 | ₹9.04 | 252,562 |
| 2026-08-05 | ₹9.18 | ₹9.18 | ₹8.93 | ₹9.08 | 238,668 |
| 2026-08-04 | ₹9.08 | ₹9.18 | ₹8.95 | ₹8.99 | 173,034 |
| 2026-08-03 | ₹9.06 | ₹9.27 | ₹9.00 | ₹9.08 | 127,399 |
| 2026-07-31 | ₹9.00 | ₹9.19 | ₹8.95 | ₹9.06 | 255,424 |
| 2026-07-30 | ₹9.22 | ₹9.22 | ₹9.00 | ₹9.04 | 212,237 |
| 2026-07-29 | ₹9.33 | ₹9.33 | ₹9.01 | ₹9.08 | 212,785 |
| 2026-07-28 | ₹9.32 | ₹9.46 | ₹9.10 | ₹9.14 | 159,105 |
| 2026-07-27 | ₹9.32 | ₹9.45 | ₹9.22 | ₹9.32 | 221,590 |
| 2026-07-24 | ₹9.52 | ₹9.52 | ₹9.15 | ₹9.27 | 143,563 |
| 2026-07-23 | ₹9.45 | ₹9.50 | ₹9.27 | ₹9.42 | 218,714 |
| 2026-07-22 | ₹9.46 | ₹9.70 | ₹9.33 | ₹9.45 | 220,873 |
| 2026-07-21 | ₹9.70 | ₹9.83 | ₹9.40 | ₹9.51 | 210,274 |
| 2026-07-20 | ₹9.70 | ₹9.80 | ₹9.57 | ₹9.59 | 257,152 |
| 2026-07-17 | ₹10.19 | ₹10.19 | ₹9.75 | ₹9.76 | 204,978 |
| 2026-07-16 | ₹9.97 | ₹9.99 | ₹9.80 | ₹9.84 | 158,749 |
| 2026-07-15 | ₹10.24 | ₹10.24 | ₹9.81 | ₹9.87 | 247,384 |
| 2026-07-14 | ₹9.98 | ₹10.10 | ₹9.85 | ₹9.90 | 202,544 |
| 2026-07-13 | ₹9.90 | ₹10.20 | ₹9.90 | ₹9.97 | 306,234 |
| 2026-07-10 | ₹10.43 | ₹10.45 | ₹10.07 | ₹10.14 | 220,494 |
| 2026-07-09 | ₹10.48 | ₹10.58 | ₹10.15 | ₹10.19 | 369,568 |
| 2026-07-08 | ₹10.45 | ₹10.98 | ₹10.25 | ₹10.27 | 176,977 |
| 2026-07-07 | ₹10.66 | ₹10.97 | ₹10.53 | ₹10.57 | 169,477 |
| 2026-07-06 | ₹11.00 | ₹11.00 | ₹10.58 | ₹10.66 | 302,290 |
| 2026-07-03 | ₹10.20 | ₹10.86 | ₹10.20 | ₹10.86 | 460,270 |
| 2026-07-02 | ₹10.30 | ₹10.78 | ₹10.15 | ₹10.35 | 369,764 |
| 2026-07-01 | ₹10.87 | ₹10.87 | ₹10.31 | ₹10.36 | 396,806 |
| 2026-06-30 | ₹10.90 | ₹10.99 | ₹10.63 | ₹10.77 | 294,499 |
| 2026-06-29 | ₹10.31 | ₹11.15 | ₹10.26 | ₹10.71 | 332,646 |
| 2026-06-25 | ₹10.95 | ₹11.37 | ₹10.50 | ₹10.64 | 444,569 |
| 2026-06-24 | ₹11.32 | ₹11.49 | ₹10.87 | ₹10.95 | 329,505 |
| 2026-06-23 | ₹11.15 | ₹11.63 | ₹10.53 | ₹11.37 | 1,188,523 |
| 2026-06-22 | ₹10.99 | ₹11.21 | ₹10.96 | ₹11.08 | 266,091 |
| 2026-06-19 | ₹11.00 | ₹11.28 | ₹10.64 | ₹10.98 | 371,251 |
| 2026-06-18 | ₹11.15 | ₹11.20 | ₹10.82 | ₹10.85 | 316,921 |
| 2026-06-17 | ₹11.36 | ₹11.49 | ₹10.85 | ₹10.94 | 642,006 |
| 2026-06-16 | ₹11.80 | ₹11.80 | ₹10.90 | ₹11.12 | 2,074,930 |
| 2026-06-15 | ₹11.27 | ₹11.27 | ₹11.27 | ₹11.27 | 231,254 |
| 2026-06-12 | ₹10.74 | ₹10.74 | ₹10.74 | ₹10.74 | 382,181 |
| 2026-06-11 | ₹10.23 | ₹10.23 | ₹10.00 | ₹10.23 | 416,984 |
| 2026-06-10 | ₹9.40 | ₹9.75 | ₹9.03 | ₹9.75 | 694,743 |
| 2026-06-09 | ₹9.31 | ₹9.67 | ₹9.20 | ₹9.29 | 930,709 |
| 2026-06-08 | ₹10.18 | ₹10.30 | ₹9.68 | ₹9.68 | 752,196 |
| 2026-06-05 | ₹10.40 | ₹10.40 | ₹9.91 | ₹10.18 | 567,977 |
| 2026-06-04 | ₹10.00 | ₹10.60 | ₹10.00 | ₹10.14 | 647,388 |
| 2026-06-03 | ₹11.18 | ₹11.18 | ₹10.38 | ₹10.38 | 1,032,463 |
| 2026-06-02 | ₹10.95 | ₹11.20 | ₹10.92 | ₹10.92 | 281,517 |
| 2026-06-01 | ₹11.81 | ₹11.81 | ₹11.49 | ₹11.49 | 429,004 |
| 2026-05-29 | ₹12.40 | ₹12.40 | ₹11.86 | ₹12.09 | 567,437 |
| 2026-05-27 | ₹11.07 | ₹11.81 | ₹11.07 | ₹11.81 | 494,737 |
| 2026-05-26 | ₹11.27 | ₹11.55 | ₹10.86 | ₹11.25 | 518,458 |
| 2026-05-25 | ₹10.88 | ₹11.12 | ₹10.86 | ₹11.01 | 459,253 |
| 2026-05-22 | ₹11.03 | ₹11.18 | ₹10.75 | ₹10.85 | 927,810 |
| 2026-05-21 | ₹11.45 | ₹11.64 | ₹10.85 | ₹11.05 | 1,202,519 |
| 2026-05-20 | ₹11.71 | ₹11.71 | ₹11.28 | ₹11.42 | 343,180 |
| 2026-05-19 | ₹11.62 | ₹12.10 | ₹11.28 | ₹11.69 | 755,978 |
| 2026-05-18 | ₹12.33 | ₹12.33 | ₹11.51 | ₹11.62 | 326,708 |
| 2026-05-15 | ₹11.61 | ₹12.19 | ₹11.60 | ₹12.06 | 391,516 |
| 2026-05-14 | ₹12.30 | ₹12.68 | ₹11.90 | ₹12.01 | 554,088 |
| 2026-05-13 | ₹12.90 | ₹12.90 | ₹12.24 | ₹12.45 | 464,757 |
| 2026-05-12 | ₹12.66 | ₹13.47 | ₹12.19 | ₹12.88 | 864,729 |
| 2026-02-20 | ₹192.40 | ₹193.32 | ₹192.00 | ₹193.13 | 11,803,681 |
| 2026-02-19 | ₹189.00 | ₹190.50 | ₹189.00 | ₹190.33 | 8,251,335 |
| 2026-02-18 | ₹185.80 | ₹187.75 | ₹185.80 | ₹187.59 | 9,049,512 |
| 2026-02-17 | ₹182.88 | ₹184.70 | ₹182.88 | ₹184.54 | 7,239,863 |
| 2026-02-16 | ₹179.50 | ₹181.90 | ₹179.44 | ₹181.51 | 8,515,832 |
| 2026-02-13 | ₹177.55 | ₹178.25 | ₹177.55 | ₹178.16 | 6,831,779 |
| 2026-02-12 | ₹175.45 | ₹176.38 | ₹175.45 | ₹176.30 | 6,427,046 |
| 2026-02-11 | ₹173.35 | ₹174.45 | ₹173.00 | ₹174.27 | 6,159,461 |
| 2026-02-10 | ₹171.46 | ₹175.39 | ₹171.46 | ₹172.16 | 5,405,931 |
| 2026-02-09 | ₹169.03 | ₹170.47 | ₹169.03 | ₹170.32 | 5,162,610 |
| 2026-02-06 | ₹167.05 | ₹168.40 | ₹167.05 | ₹168.12 | 4,822,271 |
| 2026-02-05 | ₹164.80 | ₹166.40 | ₹164.80 | ₹166.29 | 4,321,422 |
| 2026-02-04 | ₹162.86 | ₹164.30 | ₹162.86 | ₹164.10 | 4,091,669 |
| 2026-02-03 | ₹161.10 | ₹162.35 | ₹161.00 | ₹162.25 | 3,809,601 |
| 2026-02-02 | ₹159.04 | ₹160.75 | ₹159.03 | ₹160.66 | 3,232,163 |
| 2026-02-01 | ₹157.05 | ₹158.29 | ₹157.05 | ₹158.16 | 2,079,521 |
| 2026-01-30 | ₹155.05 | ₹156.45 | ₹154.94 | ₹156.41 | 2,730,714 |
| 2026-01-29 | ₹152.75 | ₹154.49 | ₹152.69 | ₹154.44 | 2,650,664 |
| 2026-01-28 | ₹148.90 | ₹152.59 | ₹148.79 | ₹152.05 | 3,839,810 |
| 2026-01-27 | ₹141.25 | ₹148.40 | ₹137.05 | ₹148.05 | 3,339,744 |
| 2026-01-23 | ₹148.99 | ₹154.37 | ₹135.25 | ₹139.14 | 558,667 |
| 2026-01-22 | ₹142.11 | ₹149.00 | ₹141.29 | ₹147.10 | 690,025 |
| 2026-01-21 | ₹146.99 | ₹149.50 | ₹138.04 | ₹140.29 | 711,289 |
| 2026-01-20 | ₹151.16 | ₹159.00 | ₹145.11 | ₹147.35 | 455,013 |
| 2026-01-19 | ₹144.80 | ₹160.00 | ₹142.79 | ₹150.87 | 827,105 |
| 2026-01-16 | ₹132.00 | ₹145.00 | ₹132.00 | ₹142.66 | 921,414 |
| 2026-01-14 | ₹129.00 | ₹135.00 | ₹124.10 | ₹132.74 | 67,118 |
| 2026-01-13 | ₹128.28 | ₹130.50 | ₹123.02 | ₹124.11 | 21,171 |
| 2026-01-12 | ₹122.00 | ₹133.79 | ₹120.92 | ₹128.34 | 494,152 |
| 2026-01-09 | ₹125.92 | ₹126.09 | ₹121.84 | ₹122.17 | 13,018 |
| 2026-01-08 | ₹124.37 | ₹131.00 | ₹121.83 | ₹126.07 | 42,563 |
| 2026-01-07 | ₹125.20 | ₹126.70 | ₹122.61 | ₹124.37 | 9,873 |
| 2026-01-06 | ₹128.01 | ₹128.01 | ₹123.22 | ₹123.97 | 19,138 |
| 2026-01-05 | ₹131.63 | ₹132.13 | ₹125.35 | ₹126.24 | 26,839 |
| 2026-01-02 | ₹133.00 | ₹137.60 | ₹130.21 | ₹131.63 | 21,196 |
| 2026-01-01 | ₹137.20 | ₹139.39 | ₹134.00 | ₹134.89 | 51,968 |
R&B Denims Share Price Performance Analysis (Sep 2025 - Sep 2026)
RNBDENIMS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-91.99%
₹134.89 → ₹10.81
Year to Date
Price Volatility
123.98%
High Volatility
Year to Date
Average Daily Volume
1,270,810
Year to Date Average
NSE Exchange
R&B Denims Share Price History – Frequently Asked Questions
Common questions about RNBDENIMS historical data and records. For live price, key ratios and fundamentals, see RNBDENIMS share price screener.
What is the all-time high share price of R&B Denims (RNBDENIMS)?
The all-time high share price of R&B Denims was ₹193.32 recorded on February 20, 2026 on the NSE exchange.
What is the all-time low share price of R&B Denims (RNBDENIMS)?
The all-time low share price of R&B Denims was ₹7.72 recorded on August 21, 2026 on the NSE exchange.
How can I download RNBDENIMS historical share price data?
You can download R&B Denims historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for RNBDENIMS shares?
The highest trading volume day for R&B Denims was 11,803,681 shares traded on February 20, 2026 on the NSE exchange, with share price at ₹193.13.