R&B Denims share price history

NSE: RNBDENIMSBSE: 538119Textiles & ApparelsSmall Cap

R&B Denims Limited · Face value ₹1 · Listed Apr 2014 on BSE, Sep 2025 on NSE

₹7.98₹0.38 (5.00%)BSE ₹7.96

Share price at the NSE close on 28 Oct 2026. Previous close ₹7.60.

28 Oct: open ₹7.89, high ₹7.98, low ₹7.52

52-week range of traded prices to 28 Oct 2026

₹6.70Low, 26 Oct 2026₹67.67High, 25 Feb 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 5 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹215 Cr1,593rd largest listed
P/E: Earlier quarters restated in the year
P/B: 1.08
Dividend yield: Nonein the last 12 months
ROCE: 6.0%
Debt to equity: 0.29
Volume, NSE: 1,73,396

R&B Denims share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

R&B Denims' share price is on record from 28 Oct 2021, when it closed at ₹11.30, to 28 Oct 2026. Its highest close was ₹66.40 on 24 Feb 2026 and its lowest ₹5.14 on 29 Mar 2023, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none. Its trading goes back to 22 Apr 2014, but prices before 28 Oct 2021 are not shown: on 28 Oct 2021 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.98	−82.4%	66.40	6.90	45.73	67.67	6.70	46,33,28,498
2025BSE close	45.43	+58.9%	46.80	25.30	29.00	51.67	24.33	5,00,31,975
2024BSE close	28.58	+101.5%	34.97	13.33	14.33	36.63	12.68	3,75,24,990
2023BSE close	14.19	+4.1%	15.30	5.14	13.95	16.00	4.65	6,15,41,694
2022BSE close	13.63	+6.4%	30.27	12.93	12.82	30.98	12.33	3,78,46,932
2021BSE close	12.82	–	15.32	10.22	11.83	15.65	9.72	1,08,72,402

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 28 Oct 2021.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.98	−12.4%	9.18	9.29	6.70	28,18,427
Sep 2026	9.11	−11.7%	10.83	11.93	8.72	62,96,132
Aug 2026	10.32	+13.9%	9.06	10.32	7.72	44,24,607
Jul 2026	9.06	−15.9%	10.87	11.00	8.95	56,97,252
Jun 2026	10.77	−10.9%	11.81	11.81	9.03	1,26,27,357
May 2026	12.09	−16.2%	14.01	14.87	10.75	1,09,16,248
Apr 2026	14.43	−32.9%	20.43	20.43	12.71	3,17,22,120
Mar 2026	21.51	−62.2%	54.09	54.09	21.51	58,79,895
Feb 2026	56.94	+9.2%	52.35	67.67	52.35	33,04,72,017
Jan 2026	52.14	+14.8%	45.73	53.33	40.31	5,24,74,443
Dec 2025	45.43	+11.8%	40.65	47.00	37.93	46,81,737
Nov 2025	40.65	−4.0%	41.83	49.26	37.14	44,06,619
Oct 2025	42.33	+7.0%	40.17	51.67	38.43	88,95,093
Sep 2025BSE close	39.56	+24.2%	33.32	45.60	31.10	62,95,611
Aug 2025BSE close	31.86	+4.0%	30.64	34.00	30.00	11,85,609
Jul 2025BSE close	30.64	+2.4%	29.83	31.81	28.81	10,48,095
Jun 2025BSE close	29.91	−0.5%	31.17	32.33	27.67	2,00,05,281
May 2025BSE close	30.07	+2.6%	30.00	32.50	28.62	7,50,426
Apr 2025BSE close	29.31	+3.8%	28.24	31.33	26.00	6,94,242
Mar 2025BSE close	28.24	+4.4%	27.18	30.67	25.01	6,03,684
Feb 2025BSE close	27.04	+1.1%	27.30	28.63	25.00	4,35,456
Jan 2025BSE close	26.76	−6.4%	29.00	30.00	24.33	10,30,122
Dec 2024BSE close	28.58	+3.0%	27.67	36.63	27.63	28,15,935
Nov 2024BSE close	27.75	+2.2%	27.70	29.33	23.83	12,47,454
Oct 2024BSE close	27.14	+8.6%	24.53	30.63	23.60	19,75,635
Sep 2024BSE close	25.00	+3.3%	23.85	25.83	23.33	19,31,277
Aug 2024BSE close	24.21	−8.4%	26.33	27.33	22.07	19,85,709
Jul 2024BSE close	26.44	+17.0%	21.50	29.33	20.53	33,22,446
Jun 2024BSE close	22.59	+4.8%	21.12	23.05	19.54	37,07,607
May 2024BSE close	21.55	+5.8%	20.83	25.33	18.22	22,46,127
Apr 2024BSE close	20.37	+0.8%	21.20	21.20	18.27	17,23,140
Mar 2024BSE close	20.20	+2.7%	19.83	20.67	16.25	12,00,699
Feb 2024BSE close	19.67	+42.1%	14.13	23.33	13.33	1,21,79,721
Jan 2024BSE close	13.84	−2.4%	14.33	14.90	12.68	31,89,240
Dec 2023BSE close	14.19	+20.7%	11.99	15.22	11.09	31,06,743
Nov 2023BSE close	11.75	−13.3%	13.35	13.66	11.67	13,09,239
Oct 2023BSE close	13.56	+5.1%	13.30	13.67	11.41	20,59,341
Sep 2023BSE close	12.90	+20.9%	10.40	13.42	10.02	20,27,475
Aug 2023BSE close	10.66	+6.0%	10.00	11.00	9.35	7,16,001
Jul 2023BSE close	10.06	+7.2%	9.70	10.80	8.89	12,46,140
Jun 2023BSE close	9.38	0.0%	9.50	9.80	9.05	14,76,657
May 2023BSE close	9.38	−17.1%	11.32	11.63	8.83	28,29,246
Apr 2023BSE close	11.32	+100.2%	6.00	11.32	5.74	1,06,60,479
Mar 2023BSE close	5.66	−17.4%	7.00	7.15	4.65	58,98,945
Feb 2023BSE close	6.85	−34.9%	10.92	12.30	6.73	1,30,91,175
Jan 2023BSE close	10.52	−22.9%	13.95	16.00	9.13	1,71,20,253
Dec 2022BSE close	13.63	−10.0%	15.55	15.58	12.75	7,44,402
Nov 2022BSE close	15.15	−3.2%	16.63	17.00	13.42	11,39,115
Oct 2022BSE close	15.65	−2.1%	15.98	17.93	15.10	20,22,846
Sep 2022BSE close	15.98	+14.4%	14.05	16.33	13.80	12,96,630
Aug 2022BSE close	13.97	−26.4%	18.98	21.28	12.70	73,36,986
Jul 2022BSE close	18.98	−14.0%	21.88	22.33	17.08	16,45,911
Jun 2022BSE close	22.07	−8.1%	24.17	26.45	18.35	23,57,772
May 2022BSE close	24.00	−18.6%	30.02	30.03	19.63	27,84,543
Apr 2022BSE close	29.47	+6.9%	28.00	30.33	25.58	45,40,224
Mar 2022BSE close	27.57	+8.0%	25.33	30.98	24.00	34,59,687
Feb 2022BSE close	25.52	+37.3%	19.50	30.00	17.70	68,21,811
Jan 2022BSE close	18.58	+45.0%	12.82	18.58	12.33	36,97,005
Dec 2021BSE close	12.82	+8.5%	12.33	15.65	11.67	48,62,172
Nov 2021BSE close	11.82	+9.9%	10.22	11.92	9.72	57,73,581
Oct 2021BSE close	10.75	–	11.83	11.83	10.75	2,36,649

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	7.89	7.98	7.52	7.98	7.96	1,73,396
27 Oct 2026	7.38	7.60	7.24	7.60	7.56	1,45,083
26 Oct 2026	6.90	7.24	6.70	7.24	7.06	1,21,300
23 Oct 2026	6.74	7.19	6.73	6.90	6.82	3,55,494
22 Oct 2026	7.37	7.37	7.08	7.08	7.10	1,71,636
21 Oct 2026	7.79	7.79	7.45	7.45	7.49	3,30,852
19 Oct 2026	7.86	8.12	7.81	7.84	7.86	4,58,854
16 Oct 2026	8.74	8.74	8.21	8.22	8.45	1,04,896
15 Oct 2026	8.73	8.75	8.46	8.52	8.64	60,829
14 Oct 2026	8.51	8.79	8.36	8.66	8.54	1,00,499
13 Oct 2026	8.40	8.60	8.40	8.56	8.52	75,046
12 Oct 2026	8.69	8.90	8.40	8.47	8.61	78,819
9 Oct 2026	8.52	8.94	8.40	8.69	8.57	1,03,579
8 Oct 2026	8.86	9.05	8.55	8.69	8.74	1,65,086
7 Oct 2026	9.13	9.13	8.80	9.00	8.96	66,786
6 Oct 2026	8.99	9.13	8.81	8.98	8.94	59,430
5 Oct 2026	9.03	9.29	8.72	8.97	8.91	1,44,309
1 Oct 2026	9.18	9.18	8.97	9.03	9.01	1,02,533
30 Sep 2026	9.04	9.20	9.00	9.11	9.10	82,555
29 Sep 2026	9.14	9.19	8.95	9.04	9.04	57,626
28 Sep 2026	9.04	9.28	8.86	9.14	9.13	1,42,113
25 Sep 2026	9.37	9.37	9.01	9.04	9.11	1,40,860

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.R&B Denims bonus and split history

Ex-date	Event	Price factor	What happened
2 Apr 2026	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
2 Apr 2026	Split	0.5000	Each share became 2.
28 Oct 2021	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
14 Mar 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Oct 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 May 2014	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.