Rose Merc Limited (BOM:512115)
India · Delayed Price · Currency is INR 50.77
-2.43 (-4.57%)
At close: Sep 25, 2026
Rose Merc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 52.00 | 59.00 | 50.26 | 50.77 | 50.77 | -4.57% | 7,377 |
| Sep 24, 2026 | 57.00 | 57.00 | 52.50 | 53.20 | 53.20 | -0.47% | 2,349 |
| Sep 23, 2026 | 55.12 | 55.50 | 50.00 | 53.45 | 53.45 | -1.00% | 7,620 |
| Sep 22, 2026 | 54.78 | 54.78 | 52.51 | 53.99 | 53.99 | 4.73% | 433 |
| Sep 21, 2026 | 53.50 | 53.90 | 50.92 | 51.55 | 51.55 | -4.52% | 11,427 |
| Sep 18, 2026 | 54.23 | 56.99 | 52.31 | 53.99 | 53.99 | -0.44% | 2,671 |
| Sep 17, 2026 | 57.00 | 59.40 | 53.71 | 54.23 | 54.23 | -8.55% | 2,923 |
| Sep 16, 2026 | 60.00 | 60.00 | 57.69 | 59.30 | 59.30 | 3.18% | 252 |
| Sep 15, 2026 | 58.00 | 59.90 | 52.11 | 57.47 | 57.47 | 7.60% | 12,486 |
| Sep 11, 2026 | 55.00 | 57.00 | 52.00 | 53.41 | 53.41 | -4.18% | 5,946 |
| Sep 10, 2026 | 59.00 | 59.00 | 52.31 | 55.74 | 55.74 | -5.53% | 63 |
| Sep 9, 2026 | 61.88 | 61.88 | 59.00 | 59.00 | 59.00 | 0.34% | 805 |
| Sep 8, 2026 | 63.00 | 63.00 | 58.80 | 58.80 | 58.80 | -3.57% | 816 |
| Sep 7, 2026 | 60.74 | 61.98 | 59.26 | 60.98 | 60.98 | -1.61% | 368 |
| Sep 4, 2026 | 62.39 | 62.39 | 61.98 | 61.98 | 61.98 | 3.94% | 9 |
| Sep 3, 2026 | 62.11 | 62.80 | 58.21 | 59.63 | 59.63 | -1.50% | 1,329 |
| Sep 2, 2026 | 63.30 | 63.35 | 60.00 | 60.89 | 60.54 | -0.28% | 80 |
| Sep 1, 2026 | 58.66 | 61.60 | 57.26 | 61.06 | 60.71 | 6.17% | 17,276 |
| Aug 31, 2026 | 56.50 | 59.00 | 56.00 | 57.51 | 57.18 | -1.25% | 638 |
| Aug 28, 2026 | 62.30 | 62.30 | 58.00 | 58.24 | 57.91 | -0.51% | 1,362 |
| Aug 27, 2026 | 60.00 | 66.90 | 55.00 | 58.54 | 58.20 | -2.19% | 2,572 |
| Aug 26, 2026 | 60.00 | 64.90 | 58.52 | 59.85 | 59.51 | -5.75% | 5,355 |
| Aug 25, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.13 | 2.09% | 11 |
| Aug 24, 2026 | 63.87 | 63.87 | 61.00 | 62.20 | 61.84 | -2.61% | 514 |
| Aug 21, 2026 | 61.00 | 63.87 | 61.00 | 63.87 | 63.50 | 3.67% | 6 |
| Aug 20, 2026 | 68.00 | 68.00 | 59.11 | 61.61 | 61.26 | -1.66% | 725 |
| Aug 19, 2026 | 65.80 | 65.80 | 59.98 | 62.65 | 62.29 | 2.72% | 1,929 |
| Aug 18, 2026 | 60.21 | 61.50 | 60.00 | 60.99 | 60.64 | -1.63% | 3,005 |
| Aug 17, 2026 | 61.10 | 65.90 | 61.10 | 62.00 | 61.64 | 1.64% | 110 |
| Aug 14, 2026 | 66.50 | 66.50 | 61.00 | 61.00 | 60.65 | -0.65% | 1,591 |
| Aug 13, 2026 | 67.98 | 67.98 | 58.62 | 61.40 | 61.05 | -1.46% | 264 |
| Aug 12, 2026 | 64.95 | 64.95 | 61.06 | 62.31 | 61.95 | 0.14% | 159 |
| Aug 11, 2026 | 63.70 | 63.90 | 60.00 | 62.22 | 61.86 | -4.28% | 23,382 |
| Aug 10, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 64.63 | -1.49% | 66 |
| Aug 7, 2026 | 67.90 | 67.90 | 64.98 | 65.98 | 65.60 | 5.70% | 620 |
| Aug 6, 2026 | 66.80 | 66.80 | 62.00 | 62.42 | 62.06 | -3.67% | 79,732 |
| Aug 5, 2026 | 62.21 | 65.00 | 62.21 | 64.80 | 64.43 | 4.16% | 278 |
| Aug 4, 2026 | 67.00 | 67.00 | 62.00 | 62.21 | 61.85 | -3.98% | 3,813 |
| Aug 3, 2026 | 64.68 | 66.00 | 62.51 | 64.79 | 64.42 | -1.83% | 137 |
| Jul 31, 2026 | 68.69 | 68.69 | 65.00 | 66.00 | 65.62 | 1.60% | 59 |
| Jul 30, 2026 | 70.89 | 70.89 | 63.25 | 64.96 | 64.59 | -0.98% | 10,235 |
| Jul 29, 2026 | 68.80 | 68.80 | 65.20 | 65.60 | 65.22 | -1.86% | 15,065 |
| Jul 28, 2026 | 67.80 | 67.80 | 66.84 | 66.84 | 66.46 | 5.28% | 126 |
| Jul 27, 2026 | 68.70 | 68.70 | 63.01 | 63.49 | 63.13 | -0.05% | 72 |
| Jul 24, 2026 | 68.50 | 68.50 | 62.10 | 63.52 | 63.15 | -1.00% | 2,017 |
| Jul 23, 2026 | 63.00 | 66.98 | 63.00 | 64.16 | 63.79 | -0.34% | 2,103 |
| Jul 22, 2026 | 67.00 | 67.00 | 63.00 | 64.38 | 64.01 | -3.91% | 1,543 |
| Jul 21, 2026 | 68.80 | 69.00 | 67.00 | 67.00 | 66.61 | 2.21% | 56 |
| Jul 20, 2026 | 64.10 | 69.00 | 64.10 | 65.55 | 65.17 | -2.16% | 1,351 |
| Jul 17, 2026 | 68.30 | 68.60 | 65.01 | 67.00 | 66.61 | -3.26% | 1,148 |