Roselabs Finance Limited (BOM:531324)
India · Delayed Price · Currency is INR 20.11
-0.59 (-2.85%)
At close: Mar 4, 2026
Roselabs Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.70 | 21.10 | 19.81 | 20.11 | 20.11 | -2.85% | 242 |
| Mar 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 4.92% | 2 |
| Feb 27, 2026 | 21.73 | 21.73 | 19.73 | 19.73 | 19.73 | -4.96% | 7,241 |
| Feb 26, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -4.99% | 500 |
| Feb 25, 2026 | 20.95 | 21.94 | 19.92 | 21.85 | 21.85 | 4.25% | 1,254 |
| Feb 24, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -4.99% | 65 |
| Feb 23, 2026 | 20.91 | 22.06 | 20.50 | 22.06 | 22.06 | 5.00% | 542 |
| Feb 20, 2026 | 21.08 | 22.52 | 20.50 | 21.01 | 21.01 | -2.32% | 1,556 |
| Feb 18, 2026 | 22.59 | 22.59 | 21.51 | 21.51 | 21.51 | -4.78% | 92 |
| Feb 17, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 4.97% | 51 |
| Feb 16, 2026 | 20.51 | 21.53 | 19.57 | 21.52 | 21.52 | 4.92% | 228 |
| Feb 13, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 2.50% | 1 |
| Feb 12, 2026 | 20.98 | 21.00 | 20.01 | 20.01 | 20.01 | -4.80% | 17 |
| Feb 11, 2026 | 22.93 | 22.93 | 21.00 | 21.02 | 21.02 | -3.75% | 2,107 |
| Feb 10, 2026 | 21.83 | 21.84 | 21.83 | 21.84 | 21.84 | 5.00% | 2,000 |
| Feb 9, 2026 | 22.93 | 22.93 | 20.80 | 20.80 | 20.80 | -4.76% | 308 |
| Feb 4, 2026 | 22.57 | 22.57 | 21.45 | 21.84 | 21.84 | -3.23% | 1,717 |
| Feb 3, 2026 | 23.00 | 23.00 | 22.57 | 22.57 | 22.57 | -4.97% | 56 |
| Feb 2, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 5 |
| Feb 1, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -5.00% | 51 |
| Jan 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 2 |
| Jan 27, 2026 | 24.75 | 27.10 | 24.75 | 25.00 | 25.00 | -4.03% | 520 |
| Jan 23, 2026 | 28.22 | 28.22 | 25.55 | 26.05 | 26.05 | -3.09% | 212 |
| Jan 22, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 4.43% | 54 |
| Jan 21, 2026 | 28.22 | 28.22 | 25.54 | 25.74 | 25.74 | -4.24% | 3,144 |
| Jan 20, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - | 205 |
| Jan 19, 2026 | 26.88 | 26.88 | 26.00 | 26.88 | 26.88 | 4.59% | 2,638 |
| Jan 16, 2026 | 25.72 | 25.72 | 25.69 | 25.70 | 25.70 | 4.90% | 72 |
| Jan 14, 2026 | 25.59 | 25.59 | 24.50 | 24.50 | 24.50 | 0.49% | 2,075 |
| Jan 13, 2026 | 24.39 | 24.39 | 24.38 | 24.38 | 24.38 | 4.86% | 128 |
| Jan 12, 2026 | 23.25 | 23.25 | 22.79 | 23.25 | 23.25 | 4.97% | 1,116 |
| Jan 9, 2026 | 22.15 | 22.15 | 20.05 | 22.15 | 22.15 | 4.98% | 3,326 |
| Jan 6, 2026 | 21.10 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 21 |
| Jan 1, 2026 | 21.00 | 21.00 | 20.59 | 21.00 | 21.00 | 1.99% | 1,486 |
| Dec 31, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.05% | 5 |
| Dec 29, 2025 | 20.58 | 20.59 | 20.58 | 20.58 | 20.58 | -2.00% | 40 |
| Dec 26, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.86% | 246 |
| Dec 23, 2025 | 21.90 | 21.90 | 20.82 | 20.82 | 20.82 | -4.93% | 151 |
| Dec 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 4 |
| Dec 9, 2025 | 19.86 | 21.94 | 19.86 | 21.90 | 21.90 | 4.78% | 903 |
| Dec 5, 2025 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | -5.00% | 2,254 |
| Dec 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.68% | 46 |
| Dec 3, 2025 | 23.09 | 23.09 | 21.94 | 23.08 | 23.08 | -0.04% | 501 |
| Dec 2, 2025 | 23.57 | 24.63 | 23.00 | 23.09 | 23.09 | -1.58% | 156 |
| Nov 27, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | 31 |
| Nov 26, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | 1 |
| Nov 25, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.09% | 5 |
| Nov 24, 2025 | 23.53 | 23.53 | 23.46 | 23.48 | 23.48 | 0.09% | 16 |
| Nov 21, 2025 | 22.35 | 23.46 | 21.24 | 23.46 | 23.46 | 4.97% | 226 |
| Nov 20, 2025 | 22.35 | 23.46 | 22.35 | 22.35 | 22.35 | - | 663 |