Rose Merc Limited (BOM:512115)
India · Delayed Price · Currency is INR 64.90
-2.88 (-4.25%)
At close: Dec 16, 2025
Rose Merc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 66.42 | 67.48 | 64.51 | 64.90 | 64.90 | -4.25% | 454 |
| Dec 15, 2025 | 67.90 | 67.90 | 62.67 | 67.78 | 67.78 | 4.20% | 4,762 |
| Dec 12, 2025 | 64.00 | 69.49 | 64.00 | 65.05 | 65.05 | 0.08% | 531 |
| Dec 11, 2025 | 62.20 | 67.88 | 62.20 | 65.00 | 65.00 | -0.35% | 1,493 |
| Dec 10, 2025 | 65.00 | 65.43 | 62.55 | 65.23 | 65.23 | -0.35% | 1,124 |
| Dec 9, 2025 | 65.78 | 65.78 | 61.00 | 65.46 | 65.46 | 2.52% | 7,266 |
| Dec 8, 2025 | 64.00 | 65.88 | 59.20 | 63.85 | 63.85 | 1.19% | 2,701 |
| Dec 5, 2025 | 63.64 | 64.00 | 63.00 | 63.10 | 63.10 | -0.85% | 286 |
| Dec 4, 2025 | 63.00 | 64.95 | 63.00 | 63.64 | 63.64 | 0.86% | 735 |
| Dec 3, 2025 | 67.15 | 68.49 | 63.10 | 63.10 | 63.10 | -3.32% | 3,037 |
| Dec 2, 2025 | 64.00 | 65.89 | 61.10 | 65.27 | 65.27 | 3.78% | 1,614 |
| Dec 1, 2025 | 59.21 | 62.98 | 59.21 | 62.89 | 62.89 | 1.71% | 3,657 |
| Nov 28, 2025 | 64.05 | 64.05 | 60.85 | 61.83 | 61.83 | -3.47% | 5,390 |
| Nov 27, 2025 | 64.68 | 64.68 | 62.01 | 64.05 | 64.05 | 1.41% | 4,257 |
| Nov 26, 2025 | 64.00 | 64.50 | 61.50 | 63.16 | 63.16 | -1.31% | 4,237 |
| Nov 25, 2025 | 64.75 | 64.75 | 61.34 | 64.00 | 64.00 | 2.51% | 3,192 |
| Nov 24, 2025 | 59.60 | 62.72 | 57.12 | 62.43 | 62.43 | 4.50% | 2,688 |
| Nov 21, 2025 | 62.92 | 63.00 | 59.66 | 59.74 | 59.74 | -3.02% | 1,875 |
| Nov 20, 2025 | 61.50 | 63.79 | 61.50 | 61.60 | 61.60 | -0.96% | 1,594 |
| Nov 19, 2025 | 61.60 | 63.00 | 61.50 | 62.20 | 62.20 | 2.64% | 2,378 |
| Nov 18, 2025 | 63.95 | 64.00 | 60.55 | 60.60 | 60.60 | -4.88% | 14,286 |
| Nov 17, 2025 | 65.99 | 65.99 | 61.24 | 63.71 | 63.71 | -0.81% | 1,774 |
| Nov 14, 2025 | 63.84 | 64.49 | 61.79 | 64.23 | 64.23 | 3.60% | 3,912 |
| Nov 13, 2025 | 60.15 | 62.88 | 60.15 | 62.00 | 62.00 | -2.01% | 508 |
| Nov 12, 2025 | 59.40 | 63.78 | 59.40 | 63.27 | 63.27 | 3.70% | 2,544 |
| Nov 11, 2025 | 64.90 | 64.90 | 59.38 | 61.01 | 61.01 | -2.24% | 4,446 |
| Nov 10, 2025 | 65.99 | 65.99 | 61.32 | 62.41 | 62.41 | -3.24% | 205 |
| Nov 7, 2025 | 64.79 | 64.79 | 63.36 | 64.50 | 64.50 | 4.25% | 477 |
| Nov 6, 2025 | 62.05 | 64.88 | 60.67 | 61.87 | 61.87 | -3.12% | 1,494 |
| Nov 4, 2025 | 63.07 | 64.98 | 61.00 | 63.86 | 63.86 | 2.37% | 1,699 |
| Nov 3, 2025 | 65.99 | 65.99 | 61.11 | 62.38 | 62.38 | -1.55% | 2,703 |
| 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 |