Rose Merc Limited (BOM:512115)
India · Delayed Price · Currency is INR 60.86
+2.87 (4.95%)
At close: Oct 29, 2025
Rose Merc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 61.00 | 63.38 | 60.26 | 63.36 | 63.36 | 4.87% | 5,174 |
| Oct 30, 2025 | 63.50 | 63.89 | 58.33 | 60.42 | 60.42 | -0.72% | 2,752 |
| Oct 29, 2025 | 59.80 | 60.88 | 57.01 | 60.86 | 60.86 | 4.95% | 6,668 |
| Oct 28, 2025 | 62.19 | 62.19 | 57.05 | 57.99 | 57.99 | -3.43% | 12,473 |
| Oct 27, 2025 | 63.65 | 63.70 | 60.01 | 60.05 | 60.05 | -4.26% | 2,678 |
| Oct 24, 2025 | 64.50 | 64.50 | 62.56 | 62.72 | 62.72 | -4.59% | 4,651 |
| Oct 23, 2025 | 66.84 | 66.84 | 64.00 | 65.74 | 65.74 | 0.20% | 366 |
| Oct 21, 2025 | 65.86 | 65.97 | 62.03 | 65.61 | 65.61 | 4.08% | 2,801 |
| Oct 20, 2025 | 63.72 | 64.89 | 62.20 | 63.04 | 63.04 | -1.55% | 8,093 |
| Oct 17, 2025 | 64.51 | 67.00 | 63.72 | 64.03 | 64.03 | -4.53% | 13,929 |
| Oct 16, 2025 | 66.76 | 71.97 | 66.62 | 67.07 | 67.07 | -4.35% | 205,744 |
| Oct 15, 2025 | 73.49 | 73.49 | 70.01 | 70.12 | 70.12 | -4.84% | 126,863 |
| Oct 14, 2025 | 74.00 | 74.28 | 68.12 | 73.69 | 73.69 | 4.16% | 170,027 |
| Oct 13, 2025 | 70.50 | 70.75 | 70.50 | 70.75 | 70.75 | 4.99% | 129,898 |
| Oct 10, 2025 | 64.90 | 67.39 | 60.99 | 67.39 | 67.39 | 4.99% | 19,253 |
| Oct 9, 2025 | 65.20 | 65.70 | 64.19 | 64.19 | 64.19 | -0.85% | 413 |
| Oct 8, 2025 | 64.71 | 67.60 | 64.71 | 64.74 | 64.74 | -4.57% | 4,831 |
| Oct 7, 2025 | 68.70 | 68.70 | 64.32 | 67.84 | 67.84 | 1.48% | 708 |
| Oct 6, 2025 | 66.87 | 66.87 | 64.50 | 66.85 | 66.85 | 1.32% | 3,151 |
| Oct 3, 2025 | 67.95 | 67.95 | 64.20 | 65.98 | 65.98 | -1.38% | 4,140 |
| Oct 1, 2025 | 65.32 | 67.98 | 62.55 | 66.90 | 66.90 | 2.42% | 8,120 |
| Sep 30, 2025 | 70.00 | 70.00 | 65.00 | 65.32 | 65.32 | -4.22% | 6,121 |
| Sep 29, 2025 | 72.50 | 72.90 | 68.10 | 68.20 | 68.20 | -2.65% | 590 |
| Sep 26, 2025 | 72.20 | 72.20 | 68.35 | 70.06 | 70.06 | -0.27% | 598 |
| Sep 25, 2025 | 70.97 | 70.97 | 68.75 | 70.25 | 70.25 | 2.86% | 4,922 |
| Sep 24, 2025 | 66.90 | 68.30 | 66.50 | 68.30 | 68.30 | 5.00% | 6,877 |
| Sep 23, 2025 | 66.58 | 66.77 | 64.15 | 65.05 | 65.05 | -2.61% | 4,409 |
| Sep 22, 2025 | 69.34 | 69.34 | 65.60 | 66.79 | 66.79 | -3.20% | 6,677 |
| Sep 19, 2025 | 70.60 | 70.98 | 66.21 | 69.00 | 69.00 | -0.99% | 2,400 |
| Sep 18, 2025 | 70.49 | 70.49 | 68.00 | 69.69 | 69.69 | 0.56% | 432 |
| 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 |