Rose Merc Limited (BOM:512115)
India · Delayed Price · Currency is INR 65.69
-0.14 (-0.21%)
At close: Jul 6, 2026
Rose Merc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 66.80 | 66.80 | 65.69 | 65.69 | 65.69 | -0.21% | 281 |
| Jul 3, 2026 | 64.00 | 66.00 | 61.25 | 65.83 | 65.83 | 2.86% | 11,737 |
| Jul 2, 2026 | 64.49 | 64.49 | 60.79 | 64.00 | 64.00 | 1.89% | 177 |
| Jul 1, 2026 | 62.38 | 64.78 | 60.20 | 62.81 | 62.81 | 2.70% | 14,339 |
| Jun 30, 2026 | 63.89 | 66.84 | 57.01 | 61.16 | 61.16 | -4.76% | 3,963 |
| Jun 29, 2026 | 71.99 | 71.99 | 63.00 | 64.22 | 64.22 | 3.58% | 12,001 |
| Jun 25, 2026 | 68.76 | 68.76 | 61.11 | 62.00 | 62.00 | 0.10% | 686 |
| Jun 24, 2026 | 70.86 | 70.86 | 61.50 | 61.94 | 61.94 | -5.95% | 11,824 |
| Jun 23, 2026 | 62.06 | 66.99 | 62.06 | 65.86 | 65.86 | -0.15% | 4,384 |
| Jun 22, 2026 | 55.60 | 67.00 | 55.60 | 65.96 | 65.96 | 10.69% | 13,239 |
| Jun 19, 2026 | 65.90 | 65.90 | 54.00 | 59.59 | 59.59 | -5.05% | 22,893 |
| Jun 18, 2026 | 65.00 | 65.00 | 61.51 | 62.76 | 62.76 | -3.28% | 16,093 |
| Jun 17, 2026 | 66.15 | 66.15 | 64.89 | 64.89 | 64.89 | 1.39% | 121 |
| Jun 16, 2026 | 63.83 | 67.99 | 62.20 | 64.00 | 64.00 | -0.23% | 25,045 |
| Jun 15, 2026 | 65.00 | 67.99 | 62.11 | 64.15 | 64.15 | 1.07% | 5,871 |
| Jun 12, 2026 | 69.79 | 69.79 | 63.38 | 63.47 | 63.47 | -2.79% | 241 |
| Jun 11, 2026 | 69.99 | 69.99 | 64.11 | 65.29 | 65.29 | -2.55% | 4,979 |
| Jun 10, 2026 | 63.22 | 77.79 | 63.22 | 67.00 | 67.00 | 0.80% | 6,599 |
| Jun 9, 2026 | 70.00 | 70.00 | 65.00 | 66.47 | 66.47 | 0.71% | 501 |
| Jun 8, 2026 | 63.01 | 71.98 | 63.01 | 66.00 | 66.00 | 3.82% | 16,109 |
| Jun 5, 2026 | 69.98 | 71.00 | 63.51 | 63.57 | 63.57 | -5.11% | 2,012 |
| Jun 4, 2026 | 63.50 | 68.49 | 63.16 | 66.99 | 66.99 | 2.31% | 1,004 |
| Jun 3, 2026 | 68.99 | 68.99 | 63.52 | 65.48 | 65.48 | 0.72% | 919 |
| Jun 2, 2026 | 69.99 | 69.99 | 65.00 | 65.01 | 65.01 | -5.77% | 1,810 |
| Jun 1, 2026 | 70.00 | 70.00 | 65.00 | 68.99 | 68.99 | 3.42% | 2,200 |
| May 29, 2026 | 71.03 | 71.03 | 66.48 | 66.71 | 66.71 | -6.08% | 4,741 |
| May 27, 2026 | 63.00 | 77.19 | 61.55 | 71.03 | 71.03 | 10.42% | 13,642 |
| May 26, 2026 | 67.90 | 67.90 | 63.30 | 64.33 | 64.33 | 1.82% | 975 |
| May 25, 2026 | 63.11 | 66.89 | 62.11 | 63.18 | 63.18 | -2.80% | 2,771 |
| May 22, 2026 | 62.10 | 71.00 | 62.10 | 65.00 | 65.00 | -4.68% | 3,888 |
| May 21, 2026 | 62.00 | 69.00 | 61.51 | 68.19 | 68.19 | 11.22% | 572 |
| May 20, 2026 | 63.00 | 64.00 | 61.01 | 61.31 | 61.31 | -2.68% | 249 |
| 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 |