R & B Denims Limited (538119.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 23,399 |
| 27 June 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 28,388 |
| 26 June 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 2,669 |
| 25 June 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | 6,945 |
| 24 June 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 4,053 |
| 21 June 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 6,120 |
| 20 June 2024 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | 759,662 |
| 18 June 2024 | 61.00 | 61.00 | 59.98 | 60.25 | 60.25 | 8,570 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 61.51 | 61.51 | 61.20 | 61.20 | 61.20 | 3,391 |
| 13 June 2024 | 61.05 | 61.20 | 60.80 | 61.20 | 61.20 | 15,027 |
| 12 June 2024 | 59.81 | 60.00 | 59.79 | 60.00 | 60.00 | 11,577 |
| 11 June 2024 | 59.82 | 61.01 | 59.82 | 61.01 | 61.01 | 4,836 |
| 10 June 2024 | 58.80 | 59.82 | 58.80 | 59.82 | 59.82 | 54,962 |
| 07 June 2024 | 58.61 | 58.65 | 58.61 | 58.65 | 58.65 | 143,168 |
| 06 June 2024 | 59.66 | 59.80 | 59.66 | 59.80 | 59.80 | 77,015 |
| 05 June 2024 | 60.87 | 61.00 | 60.87 | 60.87 | 60.87 | 77,649 |
| 04 June 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 822 |
| 03 June 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 1,818 |
| 31 May 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 2,056 |
| 30 May 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 3,782 |
| 29 May 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 951 |
| 28 May 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.68 | 1,082 |
| 24 May 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | 2,295 |
| 23 May 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | 1,404 |
| 22 May 2024 | 74.44 | 74.44 | 74.44 | 74.44 | 74.44 | 7,726 |
| 21 May 2024 | 75.98 | 75.98 | 72.40 | 75.95 | 75.95 | 321,346 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 25,371 |
| 16 May 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 30,345 |
| 15 May 2024 | 59.80 | 63.00 | 58.50 | 62.53 | 62.53 | 34,408 |
| 14 May 2024 | 60.00 | 61.20 | 60.00 | 60.00 | 60.00 | 5,421 |
| 13 May 2024 | 58.75 | 61.65 | 58.75 | 60.29 | 60.29 | 33,727 |
| 10 May 2024 | 60.00 | 61.00 | 60.00 | 60.03 | 60.03 | 3,238 |
| 09 May 2024 | 57.05 | 60.39 | 57.05 | 60.03 | 60.03 | 103,167 |
| 08 May 2024 | 58.99 | 58.99 | 54.65 | 57.52 | 57.52 | 2,657 |
| 07 May 2024 | 61.90 | 62.99 | 57.35 | 57.51 | 57.51 | 10,844 |
| 06 May 2024 | 63.30 | 63.30 | 60.00 | 60.28 | 60.28 | 25,801 |
| 03 May 2024 | 61.25 | 63.50 | 60.00 | 60.30 | 60.30 | 41,457 |
| 02 May 2024 | 62.50 | 62.50 | 60.00 | 61.25 | 61.25 | 3,596 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 60.75 | 61.94 | 58.50 | 61.11 | 61.11 | 7,041 |
| 29 Apr 2024 | 60.65 | 60.80 | 60.65 | 60.75 | 60.75 | 10,706 |
| 26 Apr 2024 | 59.70 | 61.90 | 59.70 | 60.66 | 60.66 | 50,622 |
| 25 Apr 2024 | 59.65 | 60.75 | 57.10 | 59.52 | 59.52 | 14,295 |
| 24 Apr 2024 | 57.00 | 58.83 | 56.85 | 58.00 | 58.00 | 17,104 |
| 23 Apr 2024 | 58.28 | 58.92 | 54.82 | 56.03 | 56.03 | 13,411 |
| 22 Apr 2024 | 57.05 | 59.00 | 57.05 | 57.70 | 57.70 | 6,654 |
| 19 Apr 2024 | 56.00 | 58.99 | 56.00 | 58.20 | 58.20 | 5,342 |
| 18 Apr 2024 | 60.00 | 61.00 | 57.29 | 58.04 | 58.04 | 72,606 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 59.75 | 61.20 | 58.50 | 60.30 | 60.30 | 54,458 |
| 15 Apr 2024 | 59.80 | 60.45 | 58.20 | 60.00 | 60.00 | 44,233 |
| 12 Apr 2024 | 60.00 | 61.20 | 59.50 | 60.40 | 60.40 | 61,954 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 59.00 | 61.24 | 59.00 | 61.20 | 61.20 | 86,316 |
| 09 Apr 2024 | 60.50 | 61.50 | 60.00 | 60.00 | 60.00 | 6,769 |
| 08 Apr 2024 | 60.90 | 61.50 | 59.80 | 60.80 | 60.80 | 60,608 |
| 05 Apr 2024 | 59.70 | 61.30 | 59.70 | 60.01 | 60.01 | 9,864 |
| 04 Apr 2024 | 58.00 | 61.50 | 58.00 | 60.00 | 60.00 | 29,507 |
| 03 Apr 2024 | 62.00 | 62.00 | 58.55 | 60.00 | 60.00 | 6,954 |
| 02 Apr 2024 | 60.20 | 62.85 | 60.00 | 60.91 | 60.91 | 4,311 |
| 01 Apr 2024 | 63.60 | 63.60 | 60.00 | 60.41 | 60.41 | 11,625 |
| 28 Mar 2024 | 61.27 | 61.66 | 60.00 | 60.60 | 60.60 | 12,781 |
| 27 Mar 2024 | 58.00 | 60.90 | 58.00 | 60.90 | 60.90 | 36,271 |
| 26 Mar 2024 | 58.50 | 59.00 | 55.57 | 58.00 | 58.00 | 32,727 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 57.20 | 59.00 | 57.20 | 58.49 | 58.49 | 6,295 |
| 21 Mar 2024 | 54.00 | 57.71 | 52.51 | 57.71 | 57.71 | 25,059 |
| 20 Mar 2024 | 55.00 | 55.02 | 53.80 | 54.97 | 54.97 | 10,325 |
| 19 Mar 2024 | 56.37 | 56.37 | 55.00 | 55.02 | 55.02 | 12,232 |
| 18 Mar 2024 | 55.40 | 55.40 | 55.00 | 55.00 | 55.00 | 7,594 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 49.00 | 53.86 | 48.74 | 53.86 | 53.86 | 60,181 |
| 13 Mar 2024 | 56.69 | 56.69 | 51.30 | 51.30 | 51.30 | 26,448 |
| 12 Mar 2024 | 57.95 | 58.00 | 53.50 | 54.00 | 54.00 | 14,414 |
| 11 Mar 2024 | 58.00 | 58.00 | 55.10 | 56.05 | 56.05 | 24,996 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 56.80 | 59.45 | 56.80 | 57.88 | 57.88 | 8,700 |
| 06 Mar 2024 | 56.50 | 58.97 | 55.05 | 58.46 | 58.46 | 27,605 |
| 05 Mar 2024 | 58.00 | 60.00 | 55.70 | 56.81 | 56.81 | 11,237 |
| 04 Mar 2024 | 59.21 | 60.00 | 57.25 | 58.52 | 58.52 | 10,475 |
| 01 Mar 2024 | 59.50 | 61.75 | 58.01 | 59.77 | 59.77 | 24,459 |
| 29 Feb 2024 | 59.54 | 60.00 | 58.00 | 59.00 | 59.00 | 17,776 |
| 28 Feb 2024 | 58.65 | 62.80 | 58.65 | 60.75 | 60.75 | 57,472 |
| 27 Feb 2024 | 61.99 | 63.00 | 58.46 | 59.85 | 59.85 | 103,989 |
| 26 Feb 2024 | 58.51 | 62.84 | 58.51 | 61.37 | 61.37 | 96,288 |
| 23 Feb 2024 | 60.00 | 62.00 | 59.89 | 60.86 | 60.86 | 114,013 |
| 22 Feb 2024 | 61.00 | 62.89 | 58.32 | 60.44 | 60.44 | 57,470 |
| 21 Feb 2024 | 62.50 | 62.94 | 57.15 | 60.31 | 60.31 | 126,887 |
| 20 Feb 2024 | 64.40 | 65.98 | 61.36 | 62.67 | 62.67 | 332,437 |
| 16 Feb 2024 | 52.94 | 61.70 | 52.00 | 61.15 | 61.15 | 528,780 |
| 15 Feb 2024 | 53.00 | 53.01 | 44.30 | 51.42 | 51.42 | 61,537 |
| 14 Feb 2024 | 51.00 | 53.77 | 51.00 | 51.95 | 51.95 | 36,265 |
| 13 Feb 2024 | 51.00 | 54.80 | 49.00 | 52.26 | 52.26 | 63,628 |
| 12 Feb 2024 | 54.80 | 55.91 | 50.00 | 50.93 | 50.93 | 93,807 |
| 09 Feb 2024 | 53.84 | 54.80 | 48.06 | 53.10 | 53.10 | 215,845 |
| 08 Feb 2024 | 53.00 | 53.88 | 44.00 | 51.84 | 51.84 | 511,370 |
| 07 Feb 2024 | 52.70 | 53.96 | 50.56 | 53.96 | 53.96 | 794,309 |
| 06 Feb 2024 | 42.99 | 45.25 | 42.85 | 44.97 | 44.97 | 54,519 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.