NSE · RNBDENIMS · stock
R&B Denims Limited (RNBDENIMS) stock price history
Every NSE trading session of R&B Denims Limited from Sep 4, 2025 to Nov 13, 2026: 294 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RNBDENIMS adjusted close, 2025 to 2026
- ₹66.40
- All time high, 2026
- ₹67.67
- 52 week high, ₹7.08 low
- 294
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RNBDENIMS key facts
- R&B Denims Limited (RNBDENIMS) closed at ₹8.71 on Nov 13, 2026 on NSE.
- RNBDENIMS's all time high close is ₹66.40, set on Feb 24, 2026; its all time low close is ₹7.08 on Oct 22, 2026.
- RNBDENIMS's 52 week range is ₹7.08 to ₹67.67.
- RNBDENIMS returned -77.6% over the year to Nov 13, 2026.
- Since Sep 4, 2025 RNBDENIMS returned -75%, -68.5% a year compounded.
- RNBDENIMS's deepest drawdown was -89.3% from Feb 24, 2026 to Oct 22, 2026.
- DataCedar holds 294 daily sessions of RNBDENIMS history from Sep 4, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RNBDENIMS price chart, 2025 to 2026
RNBDENIMS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | -2.4% |
| 6 months | -30.0% |
| Year to date | -79.9% |
| 1 year | -77.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 4, 2025 | -74.7% |
| Compound annual growth, 1.2 years | -68.5% |
RNBDENIMS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹66.40 on Feb 24, 2026
- All time low close
- ₹7.08 on Oct 22, 2026
- 52 week high
- ₹67.67 on Feb 25, 2026
- 52 week low
- ₹7.08 on Oct 22, 2026
- Deepest drawdown
- -89.3% from Feb 24, 2026 to Oct 22, 2026, not yet recovered
- Best single session
- +22.6% on Oct 30, 2026
- Worst single session
- -9.7% on Nov 10, 2025
- Volatility, 1 year annualised
- 56.8%
- Sessions closing higher, 1 year
- 44%
RNBDENIMS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 4, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹45.73 | ₹67.67 | ₹7.08 | ₹8.71 | -80.8% | 458.3M | 213 |
| 2025 | ₹37.67 | ₹51.67 | ₹32.52 | ₹45.43 | n/a | 23.5M | 81 |
RNBDENIMS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹8.71 | +0.3% |
| October 2026 | ₹8.68 | -4.7% |
| September 2026 | ₹9.11 | -11.7% |
| August 2026 | ₹10.32 | +13.9% |
| July 2026 | ₹9.06 | -15.9% |
| June 2026 | ₹10.77 | -10.9% |
| May 2026 | ₹12.09 | -16.2% |
| April 2026 | ₹14.43 | -32.9% |
| March 2026 | ₹21.51 | -62.2% |
| February 2026 | ₹56.94 | +9.2% |
| January 2026 | ₹52.14 | +14.8% |
| December 2025 | ₹45.43 | +11.8% |
About the RNBDENIMS data
Daily bars. 294 sessions from Sep 4, 2025 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 4, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ARNBDENIMS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
RNBDENIMS share price history
