Rose Merc Limited (BOM:512115)
India · Delayed Price · Currency is INR 61.00
-0.40 (-0.65%)
At close: Aug 14, 2026
Rose Merc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 66.50 | 66.50 | 61.00 | 61.00 | 61.00 | -0.65% | 1,591 |
| Aug 13, 2026 | 67.98 | 67.98 | 58.62 | 61.40 | 61.40 | -1.46% | 264 |
| Aug 12, 2026 | 64.95 | 64.95 | 61.06 | 62.31 | 62.31 | 0.14% | 159 |
| Aug 11, 2026 | 63.70 | 63.90 | 60.00 | 62.22 | 62.22 | -4.28% | 22,441 |
| Aug 10, 2026 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.49% | 66 |
| Aug 7, 2026 | 67.90 | 67.90 | 64.98 | 65.98 | 65.98 | 5.70% | 620 |
| Aug 6, 2026 | 66.80 | 66.80 | 62.00 | 62.42 | 62.42 | -3.67% | 79,732 |
| Aug 5, 2026 | 62.21 | 65.00 | 62.21 | 64.80 | 64.80 | 4.16% | 278 |
| Aug 4, 2026 | 67.00 | 67.00 | 62.00 | 62.21 | 62.21 | -3.98% | 3,813 |
| Aug 3, 2026 | 64.68 | 66.00 | 62.51 | 64.79 | 64.79 | -1.83% | 137 |
| Jul 31, 2026 | 68.69 | 68.69 | 65.00 | 66.00 | 66.00 | 1.60% | 59 |
| Jul 30, 2026 | 70.89 | 70.89 | 63.25 | 64.96 | 64.96 | -0.98% | 10,235 |
| Jul 29, 2026 | 68.80 | 68.80 | 65.20 | 65.60 | 65.60 | -1.86% | 15,065 |
| Jul 28, 2026 | 67.80 | 67.80 | 66.84 | 66.84 | 66.84 | 5.28% | 126 |
| Jul 27, 2026 | 68.70 | 68.70 | 63.01 | 63.49 | 63.49 | -0.05% | 72 |
| Jul 24, 2026 | 68.50 | 68.50 | 62.10 | 63.52 | 63.52 | -1.00% | 2,017 |
| Jul 23, 2026 | 63.00 | 66.98 | 63.00 | 64.16 | 64.16 | -0.34% | 2,103 |
| Jul 22, 2026 | 67.00 | 67.00 | 63.00 | 64.38 | 64.38 | -3.91% | 1,543 |
| Jul 21, 2026 | 68.80 | 69.00 | 67.00 | 67.00 | 67.00 | 2.21% | 56 |
| Jul 20, 2026 | 64.10 | 69.00 | 64.10 | 65.55 | 65.55 | -2.16% | 1,351 |
| Jul 17, 2026 | 68.30 | 68.60 | 65.01 | 67.00 | 67.00 | -3.26% | 1,148 |
| Jul 16, 2026 | 73.00 | 73.00 | 68.50 | 69.26 | 69.26 | -2.45% | 8,288 |
| Jul 15, 2026 | 72.70 | 72.70 | 68.00 | 71.00 | 71.00 | 4.41% | 52,561 |
| Jul 14, 2026 | 66.00 | 72.50 | 62.61 | 68.00 | 68.00 | 3.03% | 12,759 |
| Jul 13, 2026 | 67.80 | 67.80 | 63.00 | 66.00 | 66.00 | 4.78% | 799 |
| Jul 10, 2026 | 68.89 | 68.89 | 62.51 | 62.99 | 62.99 | 0.49% | 624 |
| Jul 9, 2026 | 69.70 | 69.70 | 60.25 | 62.68 | 62.68 | -0.40% | 125 |
| Jul 8, 2026 | 66.00 | 66.00 | 60.25 | 62.93 | 62.93 | -3.92% | 17,071 |
| Jul 7, 2026 | 65.88 | 65.88 | 65.50 | 65.50 | 65.50 | -0.29% | 14 |
| 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 |