Rose Merc Limited (BOM:512115)
India · Delayed Price · Currency is INR 69.69
+0.39 (0.56%)
At close: Sep 18, 2025
Rose Merc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 68.95 | 69.70 | 67.97 | 69.30 | 69.30 | 1.67% | 3,437 |
| Sep 16, 2025 | 69.40 | 69.40 | 66.00 | 68.16 | 68.16 | 0.95% | 2,122 |
| Sep 15, 2025 | 67.02 | 70.67 | 66.41 | 67.52 | 67.52 | -3.18% | 4,907 |
| Sep 12, 2025 | 74.37 | 74.37 | 69.73 | 69.74 | 69.74 | -4.99% | 7,280 |
| Sep 11, 2025 | 73.30 | 76.00 | 73.14 | 73.40 | 73.40 | -4.65% | 5,221 |
| Sep 10, 2025 | 77.50 | 80.79 | 76.98 | 76.98 | 76.98 | -5.00% | 4,220 |
| Sep 9, 2025 | 87.00 | 87.43 | 81.03 | 81.03 | 81.03 | -4.99% | 6,071 |
| Sep 8, 2025 | 78.80 | 86.90 | 78.67 | 85.29 | 85.29 | 2.99% | 8,608 |
| Sep 5, 2025 | 82.80 | 82.81 | 80.00 | 82.81 | 82.81 | 5.00% | 6,358 |
| Sep 4, 2025 | 78.87 | 78.87 | 72.62 | 78.87 | 78.87 | 4.99% | 15,173 |
| Sep 3, 2025 | 71.10 | 76.44 | 69.16 | 75.12 | 75.12 | 3.19% | 18,160 |
| Sep 2, 2025 | 76.00 | 77.00 | 70.11 | 72.80 | 72.80 | -1.34% | 12,138 |
| Sep 1, 2025 | 70.05 | 75.00 | 68.78 | 73.79 | 73.79 | 1.92% | 27,118 |
| Aug 29, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.96% | 14,992 |
| Aug 28, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | -1.99% | 611 |
| Aug 26, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -1.95% | 471 |
| Aug 25, 2025 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -1.98% | 197 |
| Aug 22, 2025 | 78.35 | 78.40 | 78.35 | 78.40 | 78.40 | -1.88% | 289 |
| Aug 21, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -1.96% | 838 |
| Aug 20, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.98% | 2,157 |
| Aug 19, 2025 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | -1.95% | 769 |
| Aug 18, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -1.97% | 199 |
| Aug 14, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.38 | -1.98% | 2 |
| Aug 13, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.13 | -2.00% | 304 |
| Aug 12, 2025 | 90.05 | 90.05 | 90.05 | 90.05 | 89.93 | -1.96% | 57 |
| Aug 11, 2025 | 91.85 | 91.85 | 91.85 | 91.85 | 91.72 | -1.97% | 59 |
| Aug 8, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.57 | -1.99% | 211 |
| Aug 7, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.47 | -2.00% | 68 |
| Aug 6, 2025 | 97.55 | 97.55 | 97.55 | 97.55 | 97.42 | -1.96% | 238 |
| Aug 5, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.36 | -1.97% | 71 |
| Aug 4, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.36 | -1.98% | 116 |
| Aug 1, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.41 | -1.98% | 141 |
| Jul 31, 2025 | 105.64 | 105.64 | 105.64 | 105.64 | 105.49 | -1.99% | 544 |
| Jul 30, 2025 | 107.79 | 107.79 | 107.79 | 107.79 | 107.64 | -1.99% | 809 |
| Jul 29, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.83 | -2.00% | 403 |
| Jul 28, 2025 | 112.22 | 112.22 | 112.22 | 112.22 | 112.06 | -2.00% | 9,877 |
| Jul 25, 2025 | 114.51 | 114.51 | 103.61 | 114.51 | 114.35 | 5.00% | 79,038 |
| Jul 24, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 108.91 | 5.00% | 10,934 |
| Jul 23, 2025 | 103.87 | 103.87 | 103.87 | 103.87 | 103.73 | 4.99% | 5,119 |
| Jul 22, 2025 | 98.93 | 98.93 | 98.93 | 98.93 | 98.79 | 5.00% | 6,834 |
| Jul 21, 2025 | 94.22 | 94.22 | 94.22 | 94.22 | 94.09 | 4.99% | 28,269 |
| Jul 18, 2025 | 89.74 | 89.74 | 86.10 | 89.74 | 89.62 | 5.00% | 31,219 |
| Jul 17, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.35 | 5.00% | 6,411 |
| Jul 16, 2025 | 81.40 | 81.40 | 79.22 | 81.40 | 81.29 | 4.99% | 38,817 |
| Jul 15, 2025 | 76.98 | 77.53 | 74.60 | 77.53 | 77.42 | 5.00% | 5,161 |
| Jul 14, 2025 | 73.84 | 73.84 | 66.82 | 73.84 | 73.74 | 4.99% | 144,034 |
| Jul 11, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.23 | 4.99% | 6,645 |
| Jul 10, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.90 | 5.00% | 670 |
| Jul 9, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.71 | 4.99% | 746 |
| Jul 8, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.69 | 4.99% | 1,901 |