Rose Merc Limited (BOM:512115)
India · Delayed Price · Currency is INR 63.00
-2.10 (-3.23%)
At close: May 19, 2026
Rose Merc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 65.10 | 70.00 | 62.61 | 63.00 | 63.00 | -3.23% | 3,538 |
| May 18, 2026 | 69.90 | 69.90 | 62.62 | 65.10 | 65.10 | 2.01% | 1,451 |
| May 15, 2026 | 71.00 | 71.00 | 62.10 | 63.82 | 63.82 | -4.17% | 790 |
| May 14, 2026 | 71.00 | 71.00 | 66.58 | 66.60 | 66.60 | -0.28% | 314 |
| May 13, 2026 | 68.99 | 68.99 | 64.25 | 66.79 | 66.79 | -0.30% | 233 |
| May 12, 2026 | 65.00 | 71.00 | 62.50 | 66.99 | 66.99 | 3.11% | 805 |
| May 11, 2026 | 69.00 | 69.00 | 63.15 | 64.97 | 64.97 | -0.05% | 1,246 |
| May 8, 2026 | 68.04 | 68.88 | 63.21 | 65.00 | 65.00 | -0.03% | 502 |
| May 7, 2026 | 63.10 | 67.00 | 63.10 | 65.02 | 65.02 | -1.60% | 1,436 |
| May 6, 2026 | 69.88 | 69.88 | 65.00 | 66.08 | 66.08 | -3.01% | 343 |
| May 5, 2026 | 63.15 | 71.27 | 63.15 | 68.13 | 68.13 | 2.10% | 1,641 |
| May 4, 2026 | 73.00 | 73.00 | 65.12 | 66.73 | 66.73 | 0.80% | 3,400 |
| Apr 30, 2026 | 66.60 | 68.90 | 61.00 | 66.20 | 66.20 | 3.23% | 2,229 |
| Apr 29, 2026 | 64.85 | 64.85 | 61.10 | 64.13 | 64.13 | 1.75% | 1,083 |
| Apr 28, 2026 | 66.70 | 66.70 | 62.41 | 63.03 | 63.03 | -1.75% | 2,055 |
| Apr 27, 2026 | 69.17 | 69.17 | 64.00 | 64.15 | 64.15 | -5.40% | 4,419 |
| Apr 24, 2026 | 67.45 | 68.80 | 64.30 | 67.81 | 67.81 | 5.99% | 2,124 |
| Apr 23, 2026 | 65.30 | 67.95 | 61.00 | 63.98 | 63.98 | -4.59% | 5,408 |
| Apr 22, 2026 | 67.40 | 68.00 | 67.00 | 67.06 | 67.06 | -1.08% | 648 |
| Apr 21, 2026 | 69.97 | 69.97 | 65.50 | 67.79 | 67.79 | 2.22% | 860 |
| Apr 20, 2026 | 64.15 | 70.00 | 64.15 | 66.32 | 66.32 | -2.71% | 2,516 |
| Apr 17, 2026 | 74.90 | 74.90 | 66.69 | 68.17 | 68.17 | 0.25% | 2,671 |
| Apr 16, 2026 | 70.00 | 70.00 | 65.80 | 68.00 | 68.00 | 0.85% | 928 |
| Apr 15, 2026 | 75.00 | 75.00 | 66.70 | 67.43 | 67.43 | -2.71% | 957 |
| Apr 13, 2026 | 70.00 | 79.00 | 64.70 | 69.31 | 69.31 | 0.29% | 4,737 |
| Apr 10, 2026 | 73.00 | 73.00 | 67.00 | 69.11 | 69.11 | -1.26% | 1,049 |
| Apr 9, 2026 | 70.00 | 74.90 | 66.20 | 69.99 | 69.99 | -0.93% | 2,036 |
| Apr 8, 2026 | 76.00 | 76.00 | 65.65 | 70.65 | 70.65 | 0.80% | 1,127 |
| Apr 7, 2026 | 68.80 | 75.00 | 68.80 | 70.09 | 70.09 | -4.65% | 826 |
| Apr 6, 2026 | 69.99 | 79.87 | 63.80 | 73.51 | 73.51 | 5.33% | 3,258 |
| 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 |