Roselabs Finance Limited (BOM:531324)
India · Delayed Price · Currency is INR 20.50
0.00 (0.00%)
At close: Aug 21, 2026
Roselabs Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 281 |
| Aug 20, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 86 |
| Aug 19, 2026 | 18.76 | 20.70 | 18.76 | 20.70 | 20.70 | 4.86% | 202 |
| Aug 18, 2026 | 17.86 | 19.74 | 17.86 | 19.74 | 19.74 | 5.00% | 442 |
| Aug 17, 2026 | 20.76 | 20.76 | 18.80 | 18.80 | 18.80 | -4.95% | 2,736 |
| Aug 14, 2026 | 19.78 | 21.86 | 19.78 | 19.78 | 19.78 | -5.00% | 1,607 |
| Aug 13, 2026 | 21.32 | 21.32 | 19.33 | 20.82 | 20.82 | 2.51% | 1,540 |
| Aug 12, 2026 | 21.87 | 21.87 | 19.79 | 20.31 | 20.31 | -2.50% | 20 |
| Aug 11, 2026 | 22.45 | 22.45 | 20.83 | 20.83 | 20.83 | -4.97% | 384 |
| Aug 10, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - | 3 |
| Aug 7, 2026 | 21.90 | 22.98 | 21.90 | 21.92 | 21.92 | 0.09% | 1,153 |
| Aug 6, 2026 | 23.00 | 23.00 | 21.90 | 21.90 | 21.90 | -4.78% | 1,210 |
| Aug 5, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | - | 331 |
| Aug 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 33 |
| Aug 3, 2026 | 23.65 | 23.65 | 23.00 | 23.00 | 23.00 | - | 30 |
| Jul 31, 2026 | 22.54 | 23.00 | 22.54 | 23.00 | 23.00 | - | 16 |
| Jul 30, 2026 | 23.05 | 23.05 | 23.00 | 23.00 | 23.00 | -0.43% | 11 |
| Jul 29, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 4.10% | 107 |
| Jul 28, 2026 | 23.35 | 23.35 | 22.19 | 22.19 | 22.19 | -4.97% | 1,061 |
| Jul 27, 2026 | 22.60 | 23.63 | 22.60 | 23.35 | 23.35 | 3.09% | 2,100 |
| Jul 24, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% | 400 |
| Jul 23, 2026 | 21.73 | 22.79 | 21.73 | 22.70 | 22.70 | 4.46% | 16 |
| Jul 16, 2026 | 21.74 | 21.74 | 21.73 | 21.73 | 21.73 | -0.05% | 3 |
| Jul 15, 2026 | 22.87 | 22.87 | 21.73 | 21.74 | 21.74 | -4.94% | 643 |
| Jul 14, 2026 | 21.79 | 22.87 | 21.78 | 22.87 | 22.87 | 4.96% | 286 |
| Jul 13, 2026 | 21.80 | 22.30 | 21.32 | 21.79 | 21.79 | 0.55% | 2,103 |
| Jul 10, 2026 | 21.73 | 21.73 | 20.65 | 21.67 | 21.67 | -0.28% | 1,106 |
| Jul 9, 2026 | 24.00 | 24.00 | 21.73 | 21.73 | 21.73 | -4.98% | 2,568 |
| Jul 8, 2026 | 25.17 | 25.17 | 22.80 | 22.87 | 22.87 | -4.67% | 1,225 |
| Jul 7, 2026 | 24.70 | 24.70 | 23.99 | 23.99 | 23.99 | 1.95% | 37 |
| Jul 6, 2026 | 23.61 | 23.61 | 23.53 | 23.53 | 23.53 | 4.62% | 5 |
| Jul 3, 2026 | 22.59 | 22.59 | 22.49 | 22.49 | 22.49 | 4.51% | 110 |
| Jul 2, 2026 | 19.48 | 21.52 | 19.48 | 21.52 | 21.52 | 4.98% | 2,425 |
| Jul 1, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 17 |
| Jun 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 49 |
| Jun 29, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 1 |
| Jun 24, 2026 | 20.84 | 20.84 | 20.50 | 20.50 | 20.50 | 3.27% | 2 |
| Jun 23, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -4.93% | 400 |
| Jun 22, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 4.98% | 1 |
| Jun 16, 2026 | 19.86 | 21.94 | 19.86 | 19.89 | 19.89 | -4.83% | 497 |
| Jun 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -4.96% | 1,011 |
| Jun 11, 2026 | 21.98 | 21.99 | 21.98 | 21.99 | 21.99 | 4.81% | 2 |
| Jun 10, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -4.64% | 50 |
| Jun 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 785 |
| Jun 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 3 |
| Jun 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 883 |
| Jun 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.14% | 101 |
| May 25, 2026 | 19.47 | 21.47 | 19.47 | 21.47 | 21.47 | 4.83% | 20 |
| May 22, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 4.97% | 27 |
| May 21, 2026 | 19.00 | 20.00 | 19.00 | 19.51 | 19.51 | - | 254 |