| Ramdevbaba Solvent Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 30-03-2026 Monday |
BSE
Sensex : 71,947.55 -1635.67 -2.22% |
NSE
Nifty 50 : 22,331.40 -488.20 -2.14% |
USD - INR
1 $ = Rs 94.57 |
Find Stock | ||
| Company: | Ramdevbaba Solvent Ltd | MCap (aprox) |
Symbol : RBS |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -20.9% | -25.9% | -30.8% | -35.2% | -50.2% | -48.0% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 30-03-26 | Mon | 60.9 | -8.6 | 35.2k | -12.4% | |
| 27-03-26 | Fri | 69.5 | -1.1 | 60k | -1.6% | Data Update : 8 PM |
| 25-03-26 | Wed | 70.6 | -3.6 | 78.4k | -4.9% | 30-03-26 : 60.9 |
| 24-03-26 | Tue | 74.2 | 3.2 | 83.2k | 4.5% | |
| 23-03-26 | Mon | 71 | -10.55 | 124.8k | -12.9% | Compared to : 18-03-26 77 |
| 20-03-26 | Fri | 81.55 | 3.5 | 55.2k | 4.5% | |
| 19-03-26 | Thu | 78.05 | 36k | 1.4% | 7 Days % | |
| 18-03-26 | Wed | 77 | -5.15 | 208.8k | -16.4% | -20.9% |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | Compared to : 27-02-26 82.15 |
||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | 1 Month % | ||||
| 11-03-26 | Wed | -25.9% | ||||
| 10-03-26 | Tue | . | ||||
| 09-03-26 | Mon | Compared to : 30-01-26 88 |
||||
| 06-03-26 | Fri | |||||
| 05-03-26 | Thu | 2 Months % | ||||
| 04-03-26 | Wed | -30.8% | ||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 82.15 | -2 | 11.2k | -2.4% | Compared to : 30-12-25 94 |
| 26-02-26 | Thu | 84.15 | -1.2 | 4.8k | -1.4% | |
| 25-02-26 | Wed | 85.35 | -0.05 | 6.4k | -0.1% | 3 Months % |
| 24-02-26 | Tue | 85.4 | -1.6 | 8k | -1.8% | -35.2% |
| 23-02-26 | Mon | 87 | 0.55 | 3.2k | 0.6% | |
| 20-02-26 | Fri | 86.45 | -0.05 | 8k | -0.1% | Compared to : 30-09-25 122.3 |
| 19-02-26 | Thu | 86.5 | -3.5 | 8.8k | -3.9% | |
| 18-02-26 | Wed | 90 | 800 | 3.0% | 6 Months % | |
| 17-02-26 | Tue | -50.2% | ||||
| 16-02-26 | Mon | 87.35 | -2.65 | 4.8k | -2.9% | |
| 13-02-26 | Fri | 90 | 3.2k | -2.2% | Compared to : 01-04-25 117.15 |
|
| 12-02-26 | Thu | |||||
| 11-02-26 | Wed | 92 | 2 | 7.2k | 2.2% | 1 year % |
| 10-02-26 | Tue | 90 | 1.55 | 13.6k | 1.8% | -48.0% |
| 09-02-26 | Mon | 88.45 | 2.45 | 4.8k | 2.8% | |
| 06-02-26 | Fri | 86 | -1.5 | 12k | -1.7% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 05-02-26 | Thu | 87.5 | -2 | 1.6k | -2.2% | |
| 04-02-26 | Wed | 89.5 | 3.35 | 3.2k | 3.9% | |
| 03-02-26 | Tue | 86.15 | 0.6 | 10.4k | 0.7% | |
| 02-02-26 | Mon | 85.55 | -2.25 | 7.2k | -2.6% | |
| 01-02-26 | Sun | 87.8 | -0.2 | 4.8k | -0.2% | |
| 30-01-26 | Fri | 88 | -3.75 | 20.8k | -4.1% | |
| 29-01-26 | Thu | 91.75 | 3.2k | -1.3% | ||
| 28-01-26 | Wed | |||||
| 27-01-26 | Tue | 93 | 2.55 | 4k | 2.8% | |
| 23-01-26 | Fri | 90.45 | -0.35 | 3.2k | -0.4% | |
| 22-01-26 | Thu | 90.8 | -0.2 | 4.8k | -0.2% | |
| 21-01-26 | Wed | 91 | -1.5 | 4.8k | -1.6% | |
| 20-01-26 | Tue | 92.5 | -1.55 | 5.6k | -1.6% | |
| 19-01-26 | Mon | 94.05 | -0.45 | 17.6k | -0.5% | |
| 16-01-26 | Fri | 94.5 | 3.2 | 11.2k | 3.5% | |
| 14-01-26 | Wed | 91.3 | -0.7 | 8k | -0.8% | |
| 13-01-26 | Tue | 92 | 0 | 9.6k | 0.0% | |
| 12-01-26 | Mon | 92 | 6.2 | 16.8k | 7.2% | |
| 09-01-26 | Fri | 85.8 | -2.25 | 121.6k | -2.6% | |
| 08-01-26 | Thu | 88.05 | -2.85 | 22.4k | -3.1% | |
| 07-01-26 | Wed | 90.9 | 1.45 | 17.6k | 1.6% | |
| 06-01-26 | Tue | 89.45 | -1.45 | 30.4k | -1.6% | |
| 05-01-26 | Mon | 90.9 | -4.1 | 7.2k | -4.3% | |
| 02-01-26 | Fri | 95 | 0 | 5.6k | 0.0% | |
| 01-01-26 | Thu | 95 | 3.4 | 2.4k | 3.7% | |
| 31-12-25 | Wed | 91.6 | -2.4 | 16k | -2.6% | |
| 30-12-25 | Tue | 94 | -0.8 | 7.2k | -0.8% | |
| 29-12-25 | Mon | 94.8 | 3.65 | 12.8k | 4.0% | |
| 26-12-25 | Fri | 91.15 | -4.65 | 52k | -4.9% | |
| 24-12-25 | Wed | 95.8 | -1.2 | 24.8k | -1.2% | |
| 23-12-25 | Tue | 97 | -1.2 | 17.6k | -1.2% | |
| 22-12-25 | Mon | 98.2 | 0.6 | 8.8k | 0.6% | |
| 19-12-25 | Fri | 97.6 | -2.4 | 26.4k | -2.4% | |
| 18-12-25 | Thu | 100 | -3 | 14.4k | -2.9% | |
| 17-12-25 | Wed | 103 | 1 | 9.6k | 1.0% | |
| 16-12-25 | Tue | 102 | -1.5 | 11.2k | -1.4% | |
| 15-12-25 | Mon | 103.5 | 0.5 | 10.4k | 0.5% | |
| 12-12-25 | Fri | 103 | 3 | 8.8k | 3.0% | |
| 11-12-25 | Thu | 100 | 0 | 2.4k | 0.0% | |
| 10-12-25 | Wed | 100 | 0.15 | 7.2k | 0.2% | |
| 09-12-25 | Tue | 99.85 | -0.15 | 6.4k | -0.2% | |
| 08-12-25 | Mon | 100 | 3.2k | -4.7% | ||
| 05-12-25 | Fri | |||||
| 04-12-25 | Thu | 104.9 | 3.9 | 1.6k | 3.9% | |
| 03-12-25 | Wed | 101 | -2.75 | 4k | -2.7% | |
| 02-12-25 | Tue | 103.75 | 1.6 | 24.8k | 1.6% | |
| 01-12-25 | Mon | 102.15 | -2.85 | 5.6k | -2.7% | |
| 28-11-25 | Fri | 105 | 0.05 | 4k | 0.0% | |
| 27-11-25 | Thu | 104.95 | -2.15 | 10.4k | -2.0% | |
| 26-11-25 | Wed | 107.1 | 0.55 | 16.8k | 0.5% | |
| 25-11-25 | Tue | 106.55 | -2.9 | 27.2k | -2.6% | |
| 24-11-25 | Mon | 109.45 | 0.35 | 18.4k | 0.3% | |
| 21-11-25 | Fri | 109.1 | -0.9 | 15.2k | -0.8% | |
| 20-11-25 | Thu | 110 | -4.9 | 54.4k | -4.3% | |
| 19-11-25 | Wed | 113.65 | -1.55 | 8k | -1.3% | |
| 18-11-25 | Tue | 114.9 | 1.25 | 9.6k | 1.1% | |
| 17-11-25 | Mon | 115.2 | -0.75 | 8.8k | -0.6% | |
| 14-11-25 | Fri | 115.95 | 1.95 | 16.8k | 1.7% | |
| 13-11-25 | Thu | 114 | -3.5 | 8.8k | -3.0% | |
| 12-11-25 | Wed | 117.5 | -1.25 | 24.8k | -1.1% | |
| 11-11-25 | Tue | 118.75 | -0.65 | 11.2k | -0.5% | |
| 10-11-25 | Mon | 119.4 | -0.25 | 28.8k | -0.2% | |
| 07-11-25 | Fri | 119.65 | -2.95 | 6.4k | -2.4% | |
| 06-11-25 | Thu | 122.6 | 0.35 | 78.4k | 0.3% | |
| 04-11-25 | Tue | 122.25 | 0.45 | 88.8k | 0.4% | |
| 03-11-25 | Mon | 123.6 | 3.55 | 84k | 3.0% | |
| 31-10-25 | Fri | 121.8 | -1.8 | 36.8k | -1.5% | |
| 30-10-25 | Thu | 120.05 | 0.9 | 59.2k | 0.8% | |
| 29-10-25 | Wed | 119.15 | 3.15 | 19.2k | 2.7% | |
| 28-10-25 | Tue | 116 | -4.1 | 32k | -3.4% | |
| 27-10-25 | Mon | 120.1 | 3.6 | 12.8k | 3.1% | |
| 24-10-25 | Fri | 116.5 | 0.3 | 24k | 0.3% | |
| 23-10-25 | Thu | 116.2 | -3.15 | 17.6k | -2.6% | |
| 21-10-25 | Tue | 119.35 | 2.35 | 17.6k | 2.0% | |
| 20-10-25 | Mon | 117 | 5.05 | 19.2k | 4.5% | |
| 17-10-25 | Fri | 111.95 | -2.5 | 35.2k | -2.2% | |
| 16-10-25 | Thu | 114.45 | 0.05 | 1.6k | 0.0% | |
| 15-10-25 | Wed | 114.4 | -1.85 | 30.4k | -1.6% | |
| 14-10-25 | Tue | 116.25 | -2.85 | 14.4k | -2.4% | |
| 13-10-25 | Mon | 119.1 | -1.6 | 4.8k | -1.3% | |
| 10-10-25 | Fri | 120.7 | -2.3 | 20.8k | -1.9% | |
| 09-10-25 | Thu | 123 | -1 | 14.4k | -0.8% | |
| 08-10-25 | Wed | 124 | -0.5 | 9.6k | -0.4% | |
| 07-10-25 | Tue | 125.75 | -1.3 | 4.8k | -1.0% | |
| 06-10-25 | Mon | 124.5 | -1.25 | 9.6k | -1.0% | |
| 03-10-25 | Fri | 127.05 | 1.8 | 27.2k | 1.4% | |
| 01-10-25 | Wed | 125.25 | 2.95 | 27.2k | 2.4% | |
| 30-09-25 | Tue | 122.3 | -1.2 | 20.8k | -1.0% | |
| 29-09-25 | Mon | 123.5 | 1.55 | 25.6k | 1.3% | |
| 26-09-25 | Fri | 121.95 | -4.8 | 25.6k | -3.8% | |
| 25-09-25 | Thu | 126.75 | 0 | 1.6k | 0.0% | |
| 24-09-25 | Wed | 126.75 | 2.85 | 17.6k | 2.3% | |
| 23-09-25 | Tue | 123.9 | -2.35 | 59.2k | -1.9% | |
| 22-09-25 | Mon | 126.25 | 0.25 | 9.6k | 0.2% | |
| 19-09-25 | Fri | 126 | -1.5 | 12.8k | -1.2% | |
| 18-09-25 | Thu | 127.35 | -0.65 | 32k | -0.5% | |
| 17-09-25 | Wed | 127.5 | 0.15 | 38.4k | 0.1% | |
| 16-09-25 | Tue | 128 | -0.6 | 17.6k | -0.5% | |
| 15-09-25 | Mon | 128.6 | 0.3 | 20.8k | 0.2% | |
| 12-09-25 | Fri | 128.3 | 2.75 | 11.2k | 2.2% | |
| 11-09-25 | Thu | 125.55 | -0.45 | 17.6k | -0.4% | |
| 10-09-25 | Wed | 126 | -3 | 11.2k | -2.3% | |
| 09-09-25 | Tue | 129 | 2.15 | 35.2k | 1.7% | |
| 08-09-25 | Mon | 126.85 | 4.85 | 48k | 4.0% | |
| 05-09-25 | Fri | 122 | -0.9 | 6.4k | -0.7% | |
| 04-09-25 | Thu | 122.9 | 0.9 | 25.6k | 0.7% | |
| 03-09-25 | Wed | 122 | -0.55 | 12.8k | -0.4% | |
| 02-09-25 | Tue | 122.55 | 2.55 | 9.6k | 2.1% | |
| 01-09-25 | Mon | 120 | 1.8 | 30.4k | 1.5% | |
| 29-08-25 | Fri | 118.2 | -5.8 | 25.6k | -4.7% | |
| 28-08-25 | Thu | 124 | -1.4 | 9.6k | -1.1% | |
| 26-08-25 | Tue | 125.4 | -3.2 | 22.4k | -2.5% | |
| 25-08-25 | Mon | 128.6 | -2.4 | 12.8k | -1.8% | |
| 22-08-25 | Fri | 131 | -1 | 16k | -0.8% | |
| 21-08-25 | Thu | 132 | 0.75 | 16k | 0.6% | |
| 20-08-25 | Wed | 131.25 | -1.25 | 9.6k | -0.9% | |
| 19-08-25 | Tue | 132.5 | -1.5 | 28.8k | -1.1% | |
| 18-08-25 | Mon | 134 | 2 | 28.8k | 1.5% | |
| 14-08-25 | Thu | 134.5 | 0.5 | 3.2k | 0.4% | |
| 13-08-25 | Wed | 132 | -2.5 | 8k | -1.9% | |
| 12-08-25 | Tue | 134 | 0.05 | 28.8k | 0.0% | |
| 11-08-25 | Mon | 133.95 | -0.35 | 216k | -0.3% | |
| 08-08-25 | Fri | 134.3 | 0.15 | 155.2k | 0.1% | |
| 07-08-25 | Thu | 134.15 | 0.15 | 281.6k | 0.1% | |
| 06-08-25 | Wed | 134 | -0.5 | 179.2k | -0.4% | |
| 05-08-25 | Tue | 134.5 | 0.5 | 32k | 0.4% | |
| 04-08-25 | Mon | 134 | 0.2 | 33.6k | 0.1% | |
| 01-08-25 | Fri | 133.8 | 0.65 | 112k | 0.5% | |
| 31-07-25 | Thu | 133.15 | 0.7 | 88k | 0.5% | |
| 30-07-25 | Wed | 132.45 | 4.4 | 27.2k | 3.4% | |
| 29-07-25 | Tue | 128.05 | -0.8 | 38.4k | -0.6% | |
| 28-07-25 | Mon | 128.85 | -3.8 | 30.4k | -2.9% | |
| 25-07-25 | Fri | 132.65 | -5.3 | 11.2k | -3.8% | |
| 24-07-25 | Thu | 137.95 | 0.85 | 28.8k | 0.6% | |
| 23-07-25 | Wed | 137.1 | 0 | 30.4k | 0.0% | |
| 22-07-25 | Tue | 137.1 | -0.95 | 33.6k | -0.7% | |
| 21-07-25 | Mon | 138.05 | 0.05 | 54.4k | 0.0% | |
| 18-07-25 | Fri | 138 | -1.4 | 110.4k | -1.0% | |
| 17-07-25 | Thu | 139.4 | 3.2 | 94.4k | 2.3% | |
| 16-07-25 | Wed | 136.2 | 7.45 | 148.8k | 5.8% | |
| 15-07-25 | Tue | 128.75 | 6.35 | 104k | 5.2% | |
| 14-07-25 | Mon | 122.4 | -1.45 | 24k | -1.2% | |
| 11-07-25 | Fri | 123.85 | 0.85 | 19.2k | 0.7% | |
| 10-07-25 | Thu | 123 | 0.3 | 32k | 0.2% | |
| 09-07-25 | Wed | 122.7 | 2.65 | 38.4k | 2.2% | |
| 08-07-25 | Tue | 120.05 | 3.25 | 56k | 2.8% | |
| 07-07-25 | Mon | 116.8 | -3.15 | 51.2k | -2.6% | |
| 04-07-25 | Fri | 119.95 | 3.95 | 73.6k | 3.4% | |
| 03-07-25 | Thu | 116 | 1.05 | 54.4k | 0.9% | |
| 02-07-25 | Wed | 114.95 | 2.35 | 14.4k | 2.1% | |
| 01-07-25 | Tue | 112.6 | 0.25 | 41.6k | 0.2% | |
| 30-06-25 | Mon | 112.35 | -0.65 | 22.4k | -0.6% | |
| 27-06-25 | Fri | 113 | 1 | 72k | 0.9% | |
| 26-06-25 | Thu | 112 | -0.5 | 30.4k | -0.4% | |
| 25-06-25 | Wed | 112.5 | -0.3 | 28.8k | -0.3% | |
| 24-06-25 | Tue | 112.8 | 1.95 | 14.4k | 1.8% | |
| 23-06-25 | Mon | 110.85 | -1.15 | 8k | -1.0% | |
| 20-06-25 | Fri | 111.2 | -0.2 | 4.8k | -0.2% | |
| 19-06-25 | Thu | 112 | 0.8 | 33.6k | 0.7% | |
| 18-06-25 | Wed | 111.4 | 1.4 | 22.4k | 1.3% | |
| 17-06-25 | Tue | 110 | -3 | 12.8k | -2.7% | |
| 16-06-25 | Mon | 113 | 0.15 | 17.6k | 0.1% | |
| 13-06-25 | Fri | 112.85 | -1.1 | 30.4k | -1.0% | |
| 12-06-25 | Thu | 113.95 | 1.25 | 44.8k | 1.1% | |
| 11-06-25 | Wed | 112.7 | -0.3 | 25.6k | -0.3% | |
| 10-06-25 | Tue | 110.95 | 1.5 | 30.4k | 1.4% | |
| 09-06-25 | Mon | 113 | 2.05 | 40k | 1.8% | |
| 06-06-25 | Fri | 109.45 | 3.05 | 14.4k | 2.9% | |
| 05-06-25 | Thu | 106.4 | 1.4 | 25.6k | 1.3% | |
| 04-06-25 | Wed | 105 | -4 | 6.4k | -3.7% | |
| 03-06-25 | Tue | 109 | 2 | 9.6k | 1.9% | |
| 02-06-25 | Mon | 107 | 1 | 8k | 0.9% | |
| 30-05-25 | Fri | 106 | -2 | 22.4k | -1.9% | |
| 29-05-25 | Thu | 108 | -2 | 46.4k | -1.8% | |
| 28-05-25 | Wed | 107 | 1.55 | 51.2k | 1.5% | |
| 27-05-25 | Tue | 110 | 3 | 43.2k | 2.8% | |
| 26-05-25 | Mon | 105.45 | 2.45 | 27.2k | 2.4% | |
| 23-05-25 | Fri | 103 | -2.4 | 4.8k | -2.3% | |
| 22-05-25 | Thu | 101.5 | 1.5 | 19.2k | 1.5% | |
| 21-05-25 | Wed | 103.9 | -1.05 | 8k | -1.0% | |
| 20-05-25 | Tue | 104.95 | 1.45 | 11.2k | 1.4% | |
| 19-05-25 | Mon | 103.5 | -2 | 25.6k | -1.9% | |
| 16-05-25 | Fri | 105.5 | 3.25 | 46.4k | 3.2% | |
| 15-05-25 | Thu | 102.25 | 0.35 | 16k | 0.3% | |
| 14-05-25 | Wed | 101.9 | 0 | 33.6k | 0.0% | |
| 13-05-25 | Tue | 101.9 | -0.1 | 11.2k | -0.1% | |
| 12-05-25 | Mon | 102 | 0.65 | 36.8k | 0.6% | |
| 09-05-25 | Fri | 101.35 | -1.7 | 20.8k | -1.6% | |
| 08-05-25 | Thu | 102.85 | 1.35 | 24k | 1.3% | |
| 07-05-25 | Wed | 103.05 | 0.2 | 19.2k | 0.2% | |
| 06-05-25 | Tue | 101.5 | -2.5 | 24k | -2.4% | |
| 05-05-25 | Mon | 104 | 0.6 | 6.4k | 0.6% | |
| 02-05-25 | Fri | 103.4 | 2.1 | 36.8k | 2.1% | |
| 30-04-25 | Wed | 101.3 | -5.7 | 57.6k | -5.3% | |
| 29-04-25 | Tue | 107 | 2 | 43.2k | 1.9% | |
| 28-04-25 | Mon | 105 | -9.05 | 75.2k | -7.9% | |
| 25-04-25 | Fri | 114.05 | -1.95 | 16k | -1.7% | |
| 24-04-25 | Thu | 116 | 1.05 | 16k | 0.9% | |
| 23-04-25 | Wed | 114.95 | -3.55 | 14.4k | -3.0% | |
| 22-04-25 | Tue | 118.5 | -0.35 | 12.8k | -0.3% | |
| 21-04-25 | Mon | 118.85 | 2.8 | 27.2k | 2.4% | |
| 17-04-25 | Thu | 116.05 | 0.05 | 6.4k | 0.0% | |
| 16-04-25 | Wed | 116 | -1 | 4.8k | -0.9% | |
| 15-04-25 | Tue | 117 | 0 | 4.8k | 0.0% | |
| 11-04-25 | Fri | 117 | 0 | 14.4k | 0.0% | |
| 09-04-25 | Wed | 117 | 3.1 | 9.6k | 2.7% | |
| 08-04-25 | Tue | 113.9 | 3.8 | 12.8k | 3.5% | |
| 07-04-25 | Mon | 110.1 | -5.9 | 24k | -5.1% | |
| 04-04-25 | Fri | 116 | -4 | 14.4k | -3.3% | |
| 03-04-25 | Thu | 120 | -2.45 | 4.8k | -2.0% | |
| 02-04-25 | Wed | 122.45 | 5.3 | 9.6k | 4.5% | |
| 01-04-25 | Tue | 117.15 | 2.5 | 14.4k | 2.2% | |
| 28-03-25 | Fri | 112.7 | -5.7 | 35.2k | -4.8% | |
| 27-03-25 | Thu | 114.65 | 1.95 | 153.6k | 1.7% | |
| 26-03-25 | Wed | 118.4 | -0.1 | 20.8k | -0.1% | |