Rose Merc Limited (BOM:512115)
India · Delayed Price · Currency is INR 69.79
-0.21 (-0.30%)
At close: Apr 2, 2026
Rose Merc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 69.90 | 69.90 | 65.71 | 69.79 | 69.79 | -0.30% | 312 |
| Apr 1, 2026 | 69.44 | 70.00 | 65.53 | 70.00 | 70.00 | 0.43% | 1,211 |
| Mar 30, 2026 | 69.88 | 70.58 | 60.21 | 69.70 | 69.70 | 0.19% | 423 |
| Mar 27, 2026 | 66.06 | 69.90 | 65.70 | 69.57 | 69.57 | -0.07% | 366 |
| Mar 25, 2026 | 68.23 | 69.99 | 60.00 | 69.62 | 69.62 | 4.08% | 3,043 |
| Mar 24, 2026 | 75.11 | 75.11 | 64.52 | 66.89 | 66.89 | -2.32% | 2,444 |
| Mar 23, 2026 | 71.00 | 71.00 | 63.00 | 68.48 | 68.48 | -1.25% | 2,550 |
| Mar 20, 2026 | 69.40 | 71.00 | 64.40 | 69.35 | 69.35 | 0.73% | 2,946 |
| Mar 19, 2026 | 68.39 | 69.39 | 63.02 | 68.85 | 68.85 | 1.16% | 822 |
| Mar 18, 2026 | 63.00 | 69.00 | 63.00 | 68.06 | 68.06 | 1.95% | 77 |
| Mar 17, 2026 | 60.11 | 69.79 | 60.11 | 66.76 | 66.76 | 5.97% | 1,630 |
| Mar 16, 2026 | 70.90 | 70.90 | 62.00 | 63.00 | 63.00 | -5.97% | 2,180 |
| Mar 13, 2026 | 70.50 | 70.50 | 67.00 | 67.00 | 67.00 | -1.47% | 32 |
| Mar 12, 2026 | 69.90 | 71.00 | 67.99 | 68.00 | 68.00 | 3.08% | 222 |
| Mar 11, 2026 | 69.99 | 69.99 | 63.50 | 65.97 | 65.97 | -1.54% | 340 |
| Mar 10, 2026 | 69.90 | 71.82 | 64.27 | 67.00 | 67.00 | 1.79% | 109 |
| Mar 9, 2026 | 59.10 | 66.00 | 59.10 | 65.82 | 65.82 | 3.18% | 4,305 |
| Mar 6, 2026 | 68.06 | 68.06 | 58.10 | 63.79 | 63.79 | -0.87% | 67,232 |
| Mar 5, 2026 | 69.87 | 69.87 | 63.50 | 64.35 | 64.35 | -4.26% | 31,422 |
| Mar 4, 2026 | 77.00 | 77.00 | 67.21 | 67.21 | 67.21 | -0.99% | 569 |
| Mar 2, 2026 | 71.50 | 71.50 | 63.51 | 67.88 | 67.88 | -2.72% | 165 |
| Feb 27, 2026 | 69.99 | 71.50 | 62.00 | 69.78 | 69.78 | 1.35% | 3,014 |
| Feb 26, 2026 | 69.97 | 69.97 | 65.00 | 68.85 | 68.85 | 4.64% | 1,737 |
| Feb 25, 2026 | 66.26 | 78.88 | 56.51 | 65.80 | 65.80 | -2.88% | 10,285 |
| Feb 24, 2026 | 69.99 | 69.99 | 67.00 | 67.75 | 67.75 | -1.01% | 3,502 |
| Feb 23, 2026 | 68.05 | 71.87 | 67.66 | 68.44 | 68.44 | -4.93% | 2,453 |
| Feb 20, 2026 | 70.50 | 72.00 | 67.15 | 71.99 | 71.99 | 2.99% | 1,472 |
| Feb 19, 2026 | 71.45 | 71.45 | 68.50 | 69.90 | 69.90 | 2.52% | 891 |
| Feb 18, 2026 | 68.52 | 72.90 | 65.00 | 68.18 | 68.18 | -0.50% | 2,540 |
| Feb 17, 2026 | 69.01 | 74.90 | 67.10 | 68.52 | 68.52 | -1.34% | 5,092 |
| Feb 16, 2026 | 76.00 | 81.21 | 66.00 | 69.45 | 69.45 | 2.62% | 74,622 |
| Feb 13, 2026 | 70.80 | 70.80 | 65.00 | 67.68 | 67.68 | 0.65% | 5,650 |
| Feb 12, 2026 | 65.50 | 67.98 | 65.50 | 67.24 | 67.24 | -1.12% | 2,331 |
| Feb 11, 2026 | 74.80 | 74.80 | 68.00 | 68.00 | 68.00 | -0.54% | 446 |
| Feb 10, 2026 | 66.02 | 73.50 | 66.02 | 68.37 | 68.37 | -1.60% | 5,436 |
| Feb 9, 2026 | 69.49 | 72.90 | 65.50 | 69.48 | 69.48 | 1.98% | 9,234 |
| Feb 6, 2026 | 83.80 | 83.80 | 65.00 | 68.13 | 68.13 | -11.31% | 20,353 |
| Feb 5, 2026 | 71.40 | 77.97 | 68.00 | 76.82 | 76.82 | 9.74% | 2,066 |
| Feb 4, 2026 | 68.01 | 71.78 | 68.01 | 70.00 | 70.00 | -2.64% | 2,003 |
| Feb 3, 2026 | 73.00 | 79.00 | 70.12 | 71.90 | 71.90 | -1.51% | 401 |
| Feb 2, 2026 | 73.21 | 74.11 | 71.00 | 73.00 | 73.00 | -0.07% | 3,486 |
| Feb 1, 2026 | 78.00 | 78.23 | 70.40 | 73.05 | 73.05 | 2.71% | 4,342 |
| Jan 30, 2026 | 72.95 | 78.00 | 68.22 | 71.12 | 71.12 | -2.51% | 3,205 |
| Jan 29, 2026 | 72.63 | 81.50 | 68.70 | 72.95 | 72.95 | -2.90% | 3,990 |
| Jan 28, 2026 | 71.35 | 80.00 | 71.35 | 75.13 | 75.13 | -0.48% | 3,446 |
| Jan 27, 2026 | 78.40 | 80.00 | 75.00 | 75.49 | 75.49 | -5.64% | 1,696 |
| Jan 23, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | -1.22% | 215 |
| Jan 22, 2026 | 86.00 | 86.00 | 77.00 | 80.99 | 80.99 | 2.16% | 1,140 |
| Jan 21, 2026 | 77.41 | 85.00 | 73.80 | 79.28 | 79.28 | 1.92% | 2,815 |
| Jan 20, 2026 | 76.62 | 79.00 | 73.10 | 77.79 | 77.79 | 1.53% | 2,000 |